| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2018 | HKD | 13.1 | 13.1 | 13.1 | 13.1 | 13.1 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 14.1 | 14.1 | 13.04 | 13.1 | 13.1 | -1.02 (-7.22%) | 1,218,975 |
| 18 May 2018 | HKD | 13.96 | 14.5 | 13.5 | 14.12 | 14.12 | +0.16 (+1.15%) | 430,375 |
| 17 May 2018 | HKD | 13.16 | 14.14 | 13.16 | 13.96 | 13.96 | +0.8 (+6.08%) | 1,319,500 |
| 16 May 2018 | HKD | 12.44 | 13.16 | 12 | 13.16 | 13.16 | +0.72 (+5.79%) | 740,500 |
| 15 May 2018 | HKD | 12.18 | 12.5 | 11.96 | 12.44 | 12.44 | +0.26 (+2.13%) | 360,500 |
| 14 May 2018 | HKD | 11.78 | 12.24 | 11.58 | 12.18 | 12.18 | +0.2 (+1.67%) | 475,100 |
| 11 May 2018 | HKD | 12 | 12.2 | 11.42 | 11.98 | 11.98 | -0.02 (-0.17%) | 283,000 |
| 10 May 2018 | HKD | 12.18 | 12.5 | 11.68 | 12 | 12 | -0.04 (-0.33%) | 717,100 |
| 9 May 2018 | HKD | 11.22 | 12.06 | 11.2 | 12.04 | 12.04 | +0.82 (+7.31%) | 1,398,300 |
| 8 May 2018 | HKD | 10.64 | 11.38 | 10.64 | 11.22 | 11.22 | +0.58 (+5.45%) | 370,300 |
| 7 May 2018 | HKD | 10.14 | 10.64 | 10.14 | 10.64 | 10.64 | +0.5 (+4.93%) | 292,200 |
| 4 May 2018 | HKD | 9.99 | 10.4 | 9.85 | 10.14 | 10.14 | +0.24 (+2.42%) | 267,484 |
| 3 May 2018 | HKD | 10 | 10 | 9.1 | 9.9 | 9.9 | -0.1 (-1%) | 25,200 |
| 2 May 2018 | HKD | 10 | 10 | 9.98 | 10 | 10 | 0.0 (0.0%) | 6,000 |
| 1 May 2018 | HKD | 10 | 10 | 10 | 10 | 10 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 9.9 | 10.1 | 9.9 | 10 | 10 | +0.12 (+1.21%) | 8,900 |
| 27 Apr 2018 | HKD | 10 | 10 | 9.88 | 9.88 | 9.88 | -0.16 (-1.59%) | 39,000 |
| 26 Apr 2018 | HKD | 10 | 10.08 | 9.97 | 10.04 | 10.04 | -0.04 (-0.40%) | 94,860 |
| 25 Apr 2018 | HKD | 10 | 10.1 | 9.99 | 10.08 | 10.08 | +0.13 (+1.31%) | 31,100 |
| 24 Apr 2018 | HKD | 10 | 10 | 9.93 | 9.95 | 9.95 | -0.04 (-0.40%) | 60,800 |
| 23 Apr 2018 | HKD | 9.6 | 10.1 | 9.6 | 9.99 | 9.99 | +0.04 (+0.40%) | 19,300 |
| 20 Apr 2018 | HKD | 10 | 10 | 9.8 | 9.95 | 9.95 | -0.07 (-0.70%) | 50,400 |
| 19 Apr 2018 | HKD | 9.9 | 10.18 | 9.9 | 10.02 | 10.02 | +0.03 (+0.30%) | 14,700 |
| 18 Apr 2018 | HKD | 9.95 | 10.04 | 9.95 | 9.99 | 9.99 | +0.05 (+0.50%) | 62,500 |
| 17 Apr 2018 | HKD | 9.93 | 10 | 9.93 | 9.94 | 9.94 | -0.12 (-1.19%) | 111,900 |
| 16 Apr 2018 | HKD | 8.55 | 10.06 | 8.55 | 10.06 | 10.06 | 0.0 (0.0%) | 75,000 |
| 13 Apr 2018 | HKD | 9.94 | 10.4 | 9.94 | 10.06 | 10.06 | 0.0 (0.0%) | 216,469 |
| 12 Apr 2018 | HKD | 9.95 | 10.1 | 9.95 | 10.06 | 10.06 | +0.11 (+1.11%) | 57,037 |
| 11 Apr 2018 | HKD | 10 | 10.14 | 9.93 | 9.95 | 9.95 | +0.02 (+0.20%) | 391,064 |
