| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | HKD | 14.32 | 14.5 | 14.12 | 14.16 | 14.16 | -0.28 (-1.94%) | 1,743,348 |
| 20 Jun 2018 | HKD | 14.62 | 14.64 | 14.44 | 14.44 | 14.44 | -0.34 (-2.30%) | 1,170,663 |
| 19 Jun 2018 | HKD | 15.14 | 15.14 | 14.5 | 14.78 | 14.78 | -0.4 (-2.64%) | 3,113,574 |
| 18 Jun 2018 | HKD | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 14.48 | 15.18 | 14.46 | 15.18 | 15.18 | +0.6 (+4.12%) | 4,353,718 |
| 14 Jun 2018 | HKD | 14.6 | 14.6 | 14.48 | 14.58 | 14.58 | +0.02 (+0.14%) | 1,092,327 |
| 13 Jun 2018 | HKD | 14.6 | 14.68 | 14.5 | 14.56 | 14.56 | -0.06 (-0.41%) | 579,831 |
| 12 Jun 2018 | HKD | 14.68 | 14.68 | 14.52 | 14.62 | 14.62 | +0.04 (+0.27%) | 867,631 |
| 11 Jun 2018 | HKD | 14.7 | 14.76 | 14.56 | 14.58 | 14.58 | -0.12 (-0.82%) | 758,968 |
| 8 Jun 2018 | HKD | 14.6 | 14.7 | 14.52 | 14.7 | 14.7 | +0.1 (+0.68%) | 938,000 |
| 7 Jun 2018 | HKD | 14.68 | 14.68 | 14.56 | 14.6 | 14.6 | -0.16 (-1.08%) | 1,301,203 |
| 6 Jun 2018 | HKD | 14.66 | 14.76 | 14.6 | 14.76 | 14.76 | +0.12 (+0.82%) | 1,621,649 |
| 5 Jun 2018 | HKD | 14.48 | 14.64 | 14.48 | 14.64 | 14.64 | +0.02 (+0.14%) | 662,325 |
| 4 Jun 2018 | HKD | 14.44 | 14.66 | 14.44 | 14.62 | 14.62 | 0.0 (0.0%) | 602,953 |
| 1 Jun 2018 | HKD | 14.6 | 14.68 | 14.58 | 14.62 | 14.62 | +0.02 (+0.14%) | 2,257,633 |
| 31 May 2018 | HKD | 14.48 | 14.64 | 14.44 | 14.6 | 14.6 | +0.2 (+1.39%) | 4,535,784 |
| 30 May 2018 | HKD | 14.42 | 14.42 | 14.26 | 14.4 | 14.4 | -0.04 (-0.28%) | 1,272,377 |
| 29 May 2018 | HKD | 14.26 | 14.5 | 14.24 | 14.44 | 14.44 | +0.22 (+1.55%) | 1,427,954 |
| 28 May 2018 | HKD | 14.36 | 14.36 | 14.22 | 14.22 | 14.22 | -0.06 (-0.42%) | 1,322,483 |
| 25 May 2018 | HKD | 14.24 | 14.36 | 14.24 | 14.28 | 14.28 | 0.0 (0.0%) | 1,768,676 |
| 24 May 2018 | HKD | 14.46 | 14.5 | 14.24 | 14.28 | 14.28 | -0.16 (-1.11%) | 2,300,609 |
| 23 May 2018 | HKD | 14.76 | 14.8 | 14.44 | 14.44 | 14.44 | -0.26 (-1.77%) | 1,596,836 |
| 22 May 2018 | HKD | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 14.74 | 14.8 | 14.58 | 14.7 | 14.7 | -0.08 (-0.54%) | 1,268,906 |
| 18 May 2018 | HKD | 14.54 | 14.8 | 14.52 | 14.78 | 14.78 | +0.22 (+1.51%) | 1,964,119 |
| 17 May 2018 | HKD | 14.6 | 14.76 | 14.48 | 14.56 | 14.56 | 0.0 (0.0%) | 2,361,000 |
| 16 May 2018 | HKD | 14.72 | 14.72 | 14.54 | 14.56 | 14.56 | -0.2 (-1.36%) | 1,083,818 |
| 15 May 2018 | HKD | 14.78 | 14.9 | 14.7 | 14.76 | 14.76 | -0.18 (-1.20%) | 1,458,646 |
| 14 May 2018 | HKD | 14.82 | 14.94 | 14.74 | 14.94 | 14.94 | +0.12 (+0.81%) | 1,252,745 |
| 11 May 2018 | HKD | 14.8 | 14.86 | 14.74 | 14.82 | 14.82 | +0.12 (+0.82%) | 905,441 |
