| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2018 | HKD | 11.2 | 11.2 | 11.2 | 11.2 | 11.2 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 11.12 | 11.34 | 11.1 | 11.2 | 11.2 | +0.1 (+0.90%) | 217,562 |
| 28 Jun 2018 | HKD | 11.1 | 11.28 | 10.92 | 11.1 | 11.1 | +0.1 (+0.91%) | 863,505 |
| 27 Jun 2018 | HKD | 11.5 | 11.5 | 10.94 | 11 | 11 | -0.38 (-3.34%) | 1,242,502 |
| 26 Jun 2018 | HKD | 11.52 | 11.52 | 11.2 | 11.38 | 11.38 | -0.18 (-1.56%) | 923,500 |
| 25 Jun 2018 | HKD | 11.98 | 11.98 | 11.54 | 11.56 | 11.56 | -0.32 (-2.69%) | 613,626 |
| 22 Jun 2018 | HKD | 11.9 | 11.98 | 11.82 | 11.88 | 11.88 | -0.12 (-1%) | 641,500 |
| 21 Jun 2018 | HKD | 12.1 | 12.16 | 11.96 | 12 | 12 | -0.02 (-0.17%) | 300,564 |
| 20 Jun 2018 | HKD | 12.04 | 12.04 | 11.9 | 12.02 | 12.02 | -0.08 (-0.66%) | 735,272 |
| 19 Jun 2018 | HKD | 12.5 | 12.68 | 12.02 | 12.1 | 12.1 | -0.6 (-4.72%) | 1,233,093 |
| 18 Jun 2018 | HKD | 12.7 | 12.7 | 12.7 | 12.7 | 12.7 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 13 | 13 | 12.7 | 12.7 | 12.7 | -0.3 (-2.31%) | 783,000 |
| 14 Jun 2018 | HKD | 13.14 | 13.14 | 12.8 | 13 | 13 | -0.14 (-1.07%) | 637,000 |
| 13 Jun 2018 | HKD | 13.48 | 13.48 | 13.12 | 13.14 | 13.14 | -0.34 (-2.52%) | 738,000 |
| 12 Jun 2018 | HKD | 13.26 | 13.48 | 13.26 | 13.48 | 13.48 | +0.12 (+0.90%) | 527,900 |
| 11 Jun 2018 | HKD | 13.32 | 13.38 | 13.24 | 13.36 | 13.36 | +0.06 (+0.45%) | 1,379,522 |
| 8 Jun 2018 | HKD | 13.2 | 13.32 | 13.2 | 13.3 | 13.3 | 0.0 (0.0%) | 897,500 |
| 7 Jun 2018 | HKD | 13.38 | 13.44 | 13.2 | 13.3 | 13.3 | -0.02 (-0.15%) | 1,217,336 |
| 6 Jun 2018 | HKD | 13.08 | 13.4 | 13.06 | 13.32 | 13.32 | +0.32 (+2.46%) | 3,200,362 |
| 5 Jun 2018 | HKD | 13 | 13.02 | 12.88 | 13 | 13 | +0.08 (+0.62%) | 497,474 |
| 4 Jun 2018 | HKD | 12.76 | 13.04 | 12.72 | 12.92 | 12.92 | +0.16 (+1.25%) | 1,063,000 |
| 1 Jun 2018 | HKD | 12.84 | 12.84 | 12.64 | 12.76 | 12.76 | -0.02 (-0.16%) | 197,390 |
| 31 May 2018 | HKD | 12.5 | 12.88 | 12.5 | 12.78 | 12.78 | +0.28 (+2.24%) | 1,372,586 |
| 30 May 2018 | HKD | 12.48 | 12.66 | 12.32 | 12.5 | 12.5 | -0.1 (-0.79%) | 434,500 |
| 29 May 2018 | HKD | 12.5 | 12.72 | 12.5 | 12.6 | 12.6 | 0.0 (0.0%) | 755,500 |
| 28 May 2018 | HKD | 12.4 | 12.66 | 12.4 | 12.6 | 12.6 | +0.08 (+0.64%) | 368,000 |
| 25 May 2018 | HKD | 12.48 | 12.6 | 12.4 | 12.52 | 12.52 | -0.14 (-1.11%) | 252,526 |
| 24 May 2018 | HKD | 12.3 | 12.66 | 12.22 | 12.66 | 12.66 | +0.4 (+3.26%) | 1,120,009 |
| 23 May 2018 | HKD | 12.04 | 12.3 | 12.04 | 12.26 | 12.26 | +0.2 (+1.66%) | 479,000 |
| 22 May 2018 | HKD | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.0 (0.0%) | 0 |
