| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2018 | HKD | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 11.94 | 12.12 | 11.92 | 12.06 | 12.06 | +0.12 (+1.01%) | 355,015 |
| 18 May 2018 | HKD | 11.9 | 11.96 | 11.8 | 11.94 | 11.94 | +0.04 (+0.34%) | 244,000 |
| 17 May 2018 | HKD | 11.94 | 11.94 | 11.86 | 11.9 | 11.9 | +0.06 (+0.51%) | 143,999 |
| 16 May 2018 | HKD | 11.82 | 11.88 | 11.78 | 11.84 | 11.84 | -0.14 (-1.17%) | 980,955 |
| 15 May 2018 | HKD | 12.18 | 12.18 | 11.9 | 11.98 | 11.98 | -0.16 (-1.32%) | 921,700 |
| 14 May 2018 | HKD | 11.98 | 12.14 | 11.9 | 12.14 | 12.14 | +0.14 (+1.17%) | 709,896 |
| 11 May 2018 | HKD | 12.04 | 12.12 | 11.92 | 12 | 12 | -0.2 (-1.64%) | 1,036,211 |
| 10 May 2018 | HKD | 12.2 | 12.24 | 12.14 | 12.2 | 12.2 | +0.1 (+0.83%) | 548,311 |
| 9 May 2018 | HKD | 12.16 | 12.18 | 11.92 | 12.1 | 12.1 | -0.02 (-0.17%) | 544,373 |
| 8 May 2018 | HKD | 11.98 | 12.12 | 11.9 | 12.12 | 12.12 | +0.22 (+1.85%) | 738,500 |
| 7 May 2018 | HKD | 11.94 | 11.96 | 11.84 | 11.9 | 11.9 | -0.02 (-0.17%) | 309,500 |
| 4 May 2018 | HKD | 11.98 | 12 | 11.84 | 11.92 | 11.92 | -0.16 (-1.32%) | 291,501 |
| 3 May 2018 | HKD | 12.12 | 12.12 | 11.9 | 12.08 | 12.08 | -0.1 (-0.82%) | 174,500 |
| 2 May 2018 | HKD | 11.86 | 12.18 | 11.86 | 12.18 | 12.18 | +0.22 (+1.84%) | 331,000 |
| 1 May 2018 | HKD | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 11.8 | 11.96 | 11.76 | 11.96 | 11.96 | +0.16 (+1.36%) | 340,076 |
| 27 Apr 2018 | HKD | 11.82 | 11.82 | 11.68 | 11.8 | 11.8 | +0.1 (+0.85%) | 89,000 |
| 26 Apr 2018 | HKD | 11.88 | 11.88 | 11.6 | 11.7 | 11.7 | -0.18 (-1.52%) | 293,500 |
| 25 Apr 2018 | HKD | 11.78 | 12.02 | 11.78 | 11.88 | 11.88 | -0.02 (-0.17%) | 122,500 |
| 24 Apr 2018 | HKD | 11.88 | 11.9 | 11.78 | 11.9 | 11.9 | +0.04 (+0.34%) | 128,001 |
| 23 Apr 2018 | HKD | 11.82 | 12.02 | 11.78 | 11.86 | 11.86 | +0.02 (+0.17%) | 214,000 |
| 20 Apr 2018 | HKD | 11.96 | 12.04 | 11.84 | 11.84 | 11.84 | -0.2 (-1.66%) | 225,500 |
| 19 Apr 2018 | HKD | 11.72 | 12.06 | 11.72 | 12.04 | 12.04 | +0.28 (+2.38%) | 400,500 |
| 18 Apr 2018 | HKD | 11.84 | 11.84 | 11.7 | 11.76 | 11.76 | +0.02 (+0.17%) | 365,908 |
| 17 Apr 2018 | HKD | 11.88 | 11.9 | 11.72 | 11.74 | 11.74 | -0.16 (-1.34%) | 385,344 |
| 16 Apr 2018 | HKD | 12.16 | 12.16 | 11.88 | 11.9 | 11.9 | -0.3 (-2.46%) | 411,004 |
| 13 Apr 2018 | HKD | 12.16 | 12.2 | 12.1 | 12.2 | 12.2 | 0.0 (0.0%) | 244,028 |
| 12 Apr 2018 | HKD | 12.18 | 12.3 | 12.06 | 12.2 | 12.2 | 0.0 (0.0%) | 470,000 |
| 11 Apr 2018 | HKD | 12.2 | 12.24 | 12.08 | 12.2 | 12.2 | +0.04 (+0.33%) | 528,000 |
