| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2018 | HKD | 17.828 | 18.0126 | 17.828 | 18.0126 | 18.0126 | +0.037 (+0.21%) | 2,461,303 |
| 8 May 2018 | HKD | 17.7542 | 18.0126 | 17.7542 | 17.9757 | 17.9757 | +0.222 (+1.25%) | 2,228,500 |
| 7 May 2018 | HKD | 17.7173 | 17.828 | 17.5696 | 17.7542 | 17.7542 | 0.0 (0.0%) | 1,505,580 |
| 4 May 2018 | HKD | 17.828 | 18.0495 | 17.7542 | 17.7542 | 17.7542 | -0.184 (-1.03%) | 2,101,403 |
| 3 May 2018 | HKD | 18.0126 | 18.234 | 17.5696 | 17.9387 | 17.9387 | +0.074 (+0.41%) | 6,104,778 |
| 2 May 2018 | HKD | 18.0495 | 18.0495 | 17.7911 | 17.8649 | 17.8649 | -6.635 (-27.08%) | 2,952,365 |
| 1 May 2018 | HKD | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | +6.414 (+35.46%) | 0 |
| 30 Apr 2018 | HKD | 17.9387 | 18.0864 | 17.5327 | 18.0864 | 18.0864 | +0.369 (+2.08%) | 3,761,347 |
| 27 Apr 2018 | HKD | 17.3113 | 17.7173 | 17.2743 | 17.7173 | 17.7173 | +0.443 (+2.56%) | 4,501,623 |
| 26 Apr 2018 | HKD | 17.1267 | 17.2743 | 17.016 | 17.2743 | 17.2743 | +0.148 (+0.86%) | 3,451,500 |
| 25 Apr 2018 | HKD | 16.7945 | 17.2005 | 16.7576 | 17.1267 | 17.1267 | +0.332 (+1.98%) | 4,412,550 |
| 24 Apr 2018 | HKD | 16.3516 | 16.9052 | 16.3516 | 16.7945 | 16.7945 | +0.295 (+1.79%) | 5,294,720 |
| 23 Apr 2018 | HKD | 17.3482 | 17.4589 | 16.3885 | 16.4992 | 16.4992 | -0.627 (-3.66%) | 5,891,393 |
| 20 Apr 2018 | HKD | 17.0898 | 17.2374 | 16.9791 | 17.1267 | 17.1267 | +0.037 (+0.22%) | 3,574,307 |
| 19 Apr 2018 | HKD | 17.016 | 17.1267 | 16.9791 | 17.0898 | 17.0898 | +0.074 (+0.43%) | 4,160,250 |
| 18 Apr 2018 | HKD | 17.016 | 17.2374 | 16.9421 | 17.016 | 17.016 | 0.0 (0.0%) | 4,486,300 |
| 17 Apr 2018 | HKD | 17.2005 | 17.5696 | 16.9052 | 17.016 | 17.016 | -0.332 (-1.91%) | 5,824,556 |
| 16 Apr 2018 | HKD | 17.7173 | 17.828 | 17.2005 | 17.3482 | 17.3482 | -0.517 (-2.89%) | 4,674,310 |
| 13 Apr 2018 | HKD | 17.9387 | 18.1602 | 17.7911 | 17.8649 | 17.8649 | -0.222 (-1.22%) | 2,878,544 |
| 12 Apr 2018 | HKD | 18.1602 | 18.234 | 17.9387 | 18.0864 | 18.0864 | -0.074 (-0.41%) | 2,936,267 |
| 11 Apr 2018 | HKD | 18.0495 | 18.3817 | 18.0495 | 18.1602 | 18.1602 | -0.222 (-1.21%) | 5,674,976 |
| 10 Apr 2018 | HKD | 18.2709 | 18.3817 | 18.1602 | 18.3817 | 18.3817 | +0.295 (+1.63%) | 4,739,717 |
| 9 Apr 2018 | HKD | 18.4186 | 18.4186 | 17.8649 | 18.0864 | 18.0864 | -0.148 (-0.81%) | 4,428,722 |
| 6 Apr 2018 | HKD | 17.5696 | 18.234 | 17.5696 | 18.234 | 18.234 | -5.716 (-23.87%) | 3,966,027 |
| 5 Apr 2018 | HKD | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | +6.27 (+35.46%) | 0 |
| 4 Apr 2018 | HKD | 18.234 | 18.4186 | 17.6804 | 17.6804 | 17.6804 | -0.406 (-2.24%) | 3,117,161 |
| 3 Apr 2018 | HKD | 17.6435 | 18.0864 | 17.4958 | 18.0864 | 18.0864 | -5.864 (-24.48%) | 5,063,603 |
| 2 Apr 2018 | HKD | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.0 (0.0%) | 0 |
| 30 Mar 2018 | HKD | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | +6.27 (+35.46%) | 0 |
| 29 Mar 2018 | HKD | 17.6435 | 17.7542 | 17.0898 | 17.6804 | 17.6804 | +0.627 (+3.68%) | 7,102,172 |
