| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2018 | HKD | 43 | 44.05 | 43 | 44 | 44 | +1 (+2.33%) | 65,600 |
| 1 Jun 2018 | HKD | 42.95 | 43 | 42.95 | 43 | 43 | +0.7 (+1.65%) | 15,600 |
| 31 May 2018 | HKD | 41.9 | 43 | 41.9 | 42.3 | 42.3 | 0.0 (0.0%) | 33,600 |
| 30 May 2018 | HKD | 43.15 | 43.15 | 42.3 | 42.3 | 42.3 | -1.05 (-2.42%) | 29,200 |
| 29 May 2018 | HKD | 43.95 | 43.95 | 43.3 | 43.35 | 43.35 | -0.65 (-1.48%) | 29,483 |
| 28 May 2018 | HKD | 44 | 44 | 43.95 | 44 | 44 | 0.0 (0.0%) | 11,200 |
| 25 May 2018 | HKD | 43.7 | 44.7 | 43.7 | 44 | 44 | +0.1 (+0.23%) | 2,800 |
| 24 May 2018 | HKD | 44 | 44.6 | 43.55 | 43.9 | 43.9 | -0.3 (-0.68%) | 26,000 |
| 23 May 2018 | HKD | 44.2 | 44.8 | 44.15 | 44.2 | 44.2 | +0.05 (+0.11%) | 8,890 |
| 22 May 2018 | HKD | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 44.4 | 44.8 | 44.15 | 44.15 | 44.15 | -0.05 (-0.11%) | 38,800 |
| 18 May 2018 | HKD | 44.15 | 44.2 | 44 | 44.2 | 44.2 | +0.05 (+0.11%) | 56,400 |
| 17 May 2018 | HKD | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0.0 (0.0%) | 10,400 |
| 16 May 2018 | HKD | 44 | 44.15 | 44 | 44.15 | 44.15 | 0.0 (0.0%) | 24,000 |
| 15 May 2018 | HKD | 43.85 | 44.5 | 43.85 | 44.15 | 44.15 | +0.05 (+0.11%) | 22,000 |
| 14 May 2018 | HKD | 43.8 | 44.1 | 43.8 | 44.1 | 44.1 | -0.4 (-0.90%) | 28,400 |
| 11 May 2018 | HKD | 44.35 | 44.8 | 43.8 | 44.5 | 44.5 | -0.3 (-0.67%) | 16,400 |
| 10 May 2018 | HKD | 44.8 | 44.8 | 44.8 | 44.8 | 44.8 | 0.0 (0.0%) | 4,000 |
| 9 May 2018 | HKD | 44.05 | 44.8 | 44 | 44.8 | 44.8 | +0.35 (+0.79%) | 4,800 |
| 8 May 2018 | HKD | 44 | 45.15 | 44 | 44.45 | 44.45 | -0.55 (-1.22%) | 33,408 |
| 7 May 2018 | HKD | 45.3 | 45.3 | 44.2 | 45 | 45 | -0.3 (-0.66%) | 4,000 |
| 4 May 2018 | HKD | 45.3 | 45.3 | 45.3 | 45.3 | 45.3 | -0.4 (-0.88%) | 0 |
| 3 May 2018 | HKD | 45.75 | 45.8 | 45.7 | 45.7 | 45.7 | +0.7 (+1.56%) | 2,800 |
| 2 May 2018 | HKD | 45 | 45 | 44.7 | 45 | 45 | 0.0 (0.0%) | 25,200 |
| 1 May 2018 | HKD | 45 | 45 | 45 | 45 | 45 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 45 | 45 | 44.85 | 45 | 45 | 0.0 (0.0%) | 3,745 |
| 27 Apr 2018 | HKD | 45 | 45 | 45 | 45 | 45 | +0.2 (+0.45%) | 1,200 |
| 26 Apr 2018 | HKD | 45 | 45 | 44.3 | 44.8 | 44.8 | -0.2 (-0.44%) | 3,600 |
| 25 Apr 2018 | HKD | 46.85 | 46.85 | 44.85 | 45 | 45 | -2.5 (-5.26%) | 13,600 |
| 24 Apr 2018 | HKD | 43.7 | 47.5 | 43.7 | 47.5 | 47.5 | +3.15 (+7.10%) | 16,800 |
