| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | HKD | 99.75 | 101.9 | 99.05 | 99.65 | 99.65 | +0.45 (+0.45%) | 1,081,600 |
| 20 Jun 2018 | HKD | 99.7 | 99.9 | 97.35 | 99.2 | 99.2 | -0.25 (-0.25%) | 1,708,242 |
| 19 Jun 2018 | HKD | 104.1 | 104.3 | 99.1 | 99.45 | 99.45 | -5.55 (-5.29%) | 2,660,100 |
| 18 Jun 2018 | HKD | 105 | 105 | 105 | 105 | 105 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 105.9 | 106.1 | 104.6 | 105 | 105 | -0.9 (-0.85%) | 1,732,968 |
| 14 Jun 2018 | HKD | 104.6 | 106.8 | 104.6 | 105.9 | 105.9 | +1.1 (+1.05%) | 1,727,676 |
| 13 Jun 2018 | HKD | 106.5 | 107 | 104.8 | 104.8 | 104.8 | -1.4 (-1.32%) | 695,342 |
| 12 Jun 2018 | HKD | 107 | 108.3 | 105.6 | 106.2 | 106.2 | -1.6 (-1.48%) | 897,342 |
| 11 Jun 2018 | HKD | 106.1 | 108.5 | 106.1 | 107.8 | 107.8 | +1.3 (+1.22%) | 1,044,421 |
| 8 Jun 2018 | HKD | 107 | 108 | 105.9 | 106.5 | 106.5 | -1.6 (-1.48%) | 976,484 |
| 7 Jun 2018 | HKD | 108.9 | 108.9 | 107.2 | 108.1 | 108.1 | +0.1 (+0.09%) | 1,300,367 |
| 6 Jun 2018 | HKD | 104.2 | 108.7 | 104.2 | 108 | 108 | +3.8 (+3.65%) | 2,483,237 |
| 5 Jun 2018 | HKD | 105 | 105 | 102.5 | 104.2 | 104.2 | 0.0 (0.0%) | 746,747 |
| 4 Jun 2018 | HKD | 102 | 104.2 | 102 | 104.2 | 104.2 | +3 (+2.96%) | 1,440,407 |
| 1 Jun 2018 | HKD | 103.4 | 103.4 | 100 | 101.2 | 101.2 | -1.8 (-1.75%) | 1,161,167 |
| 31 May 2018 | HKD | 102.2 | 103.4 | 101.8 | 103 | 103 | +1.8 (+1.78%) | 2,087,821 |
| 30 May 2018 | HKD | 101.6 | 102.7 | 100.7 | 101.2 | 101.2 | -1.1 (-1.08%) | 846,114 |
| 29 May 2018 | HKD | 103.9 | 104.4 | 102.1 | 102.3 | 102.3 | -2.2 (-2.11%) | 548,871 |
| 28 May 2018 | HKD | 104 | 105.8 | 103 | 104.5 | 104.5 | +1.3 (+1.26%) | 836,625 |
| 25 May 2018 | HKD | 105 | 105 | 103.2 | 103.2 | 103.2 | -2.1 (-1.99%) | 1,202,752 |
| 24 May 2018 | HKD | 106.8 | 106.8 | 103.7 | 105.3 | 105.3 | -0.5 (-0.47%) | 1,256,040 |
| 23 May 2018 | HKD | 105.9 | 106.3 | 105.2 | 105.8 | 105.8 | +1.2 (+1.15%) | 1,946,646 |
| 22 May 2018 | HKD | 104.6 | 104.6 | 104.6 | 104.6 | 104.6 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 105.9 | 106 | 104.5 | 104.6 | 104.6 | -0.5 (-0.48%) | 1,131,964 |
| 18 May 2018 | HKD | 106 | 106.7 | 104 | 105.1 | 105.1 | +0.1 (+0.10%) | 621,278 |
| 17 May 2018 | HKD | 106.9 | 107.2 | 104.6 | 105 | 105 | -0.7 (-0.66%) | 980,330 |
| 16 May 2018 | HKD | 105.6 | 106.1 | 104.4 | 105.7 | 105.7 | 0.0 (0.0%) | 752,000 |
| 15 May 2018 | HKD | 108.5 | 108.5 | 104.3 | 105.7 | 105.7 | -0.9 (-0.84%) | 1,528,798 |
| 14 May 2018 | HKD | 103.4 | 107.2 | 102.8 | 106.6 | 106.6 | +4.9 (+4.82%) | 3,155,540 |
| 11 May 2018 | HKD | 104 | 104 | 100.5 | 101.7 | 101.7 | -0.7 (-0.68%) | 4,326,633 |
