| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2018 | HKD | 21.0024 | 21.5929 | 20.9285 | 21.3346 | 21.3346 | +0.258 (+1.23%) | 6,535,660 |
| 19 Jun 2018 | HKD | 21.4084 | 21.4084 | 21.0024 | 21.0762 | 21.0762 | -8.274 (-28.19%) | 9,068,748 |
| 18 Jun 2018 | HKD | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | +7.683 (+35.46%) | 0 |
| 15 Jun 2018 | HKD | 21.7775 | 21.7775 | 21.4453 | 21.6668 | 21.6668 | -0.111 (-0.51%) | 10,008,790 |
| 14 Jun 2018 | HKD | 21.8882 | 21.962 | 21.7406 | 21.7775 | 21.7775 | -0.037 (-0.17%) | 3,837,561 |
| 13 Jun 2018 | HKD | 22.1097 | 22.1097 | 21.6668 | 21.8144 | 21.8144 | -0.185 (-0.84%) | 6,688,787 |
| 12 Jun 2018 | HKD | 21.7775 | 22.0728 | 21.4822 | 21.999 | 21.999 | +0.332 (+1.53%) | 10,692,800 |
| 11 Jun 2018 | HKD | 21.556 | 21.6668 | 21.3715 | 21.6668 | 21.6668 | +0.258 (+1.21%) | 3,066,038 |
| 8 Jun 2018 | HKD | 21.6668 | 21.7775 | 21.3346 | 21.4084 | 21.4084 | -0.184 (-0.85%) | 5,091,857 |
| 7 Jun 2018 | HKD | 21.999 | 21.999 | 21.4822 | 21.5929 | 21.5929 | +0.111 (+0.52%) | 6,659,621 |
| 6 Jun 2018 | HKD | 21.2238 | 21.7775 | 21.0393 | 21.4822 | 21.4822 | +0.369 (+1.75%) | 5,942,481 |
| 5 Jun 2018 | HKD | 21.1131 | 21.15 | 20.8178 | 21.1131 | 21.1131 | +0.111 (+0.53%) | 3,975,869 |
| 4 Jun 2018 | HKD | 20.6702 | 21.15 | 20.6332 | 21.0024 | 21.0024 | +0.369 (+1.79%) | 7,617,556 |
| 1 Jun 2018 | HKD | 20.1534 | 20.6332 | 20.0058 | 20.6332 | 20.6332 | +0.554 (+2.76%) | 11,074,550 |
| 31 May 2018 | HKD | 19.6366 | 20.0796 | 19.6366 | 20.0796 | 20.0796 | +0.554 (+2.84%) | 12,418,230 |
| 30 May 2018 | HKD | 19.7474 | 19.7474 | 19.2675 | 19.5259 | 19.5259 | -0.111 (-0.56%) | 8,700,414 |
| 29 May 2018 | HKD | 19.6366 | 20.0058 | 19.4152 | 19.6366 | 19.6366 | -0.074 (-0.37%) | 14,078,640 |
| 28 May 2018 | HKD | 18.677 | 19.7474 | 18.4555 | 19.7105 | 19.7105 | +1.07 (+5.74%) | 18,575,141 |
| 25 May 2018 | HKD | 18.677 | 18.7139 | 18.4555 | 18.6401 | 18.6401 | +0.148 (+0.80%) | 8,146,274 |
| 24 May 2018 | HKD | 18.1971 | 18.4924 | 18.0495 | 18.4924 | 18.4924 | +0.406 (+2.24%) | 16,701,311 |
| 23 May 2018 | HKD | 18.234 | 18.3079 | 18.0126 | 18.0864 | 18.0864 | -6.414 (-26.18%) | 3,463,049 |
| 22 May 2018 | HKD | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | +6.414 (+35.46%) | 0 |
| 21 May 2018 | HKD | 17.9757 | 18.3079 | 17.9757 | 18.0864 | 18.0864 | 0.0 (0.0%) | 2,575,105 |
| 18 May 2018 | HKD | 17.9387 | 18.1602 | 17.9387 | 18.0864 | 18.0864 | -0.037 (-0.20%) | 2,341,043 |
| 17 May 2018 | HKD | 18.1602 | 18.3079 | 18.1233 | 18.1233 | 18.1233 | 0.0 (0.0%) | 3,345,358 |
| 16 May 2018 | HKD | 18.0126 | 18.1602 | 17.9018 | 18.1233 | 18.1233 | +0.148 (+0.82%) | 3,514,252 |
| 15 May 2018 | HKD | 18.1602 | 18.1602 | 17.9387 | 17.9757 | 17.9757 | -0.074 (-0.41%) | 2,969,457 |
| 14 May 2018 | HKD | 17.828 | 18.0495 | 17.828 | 18.0495 | 18.0495 | +0.148 (+0.83%) | 2,775,150 |
| 11 May 2018 | HKD | 17.7911 | 18.0126 | 17.7911 | 17.9018 | 17.9018 | 0.0 (0.0%) | 919,348 |
| 10 May 2018 | HKD | 18.1971 | 18.1971 | 17.8649 | 17.9018 | 17.9018 | -0.111 (-0.62%) | 1,723,229 |
