| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2018 | HKD | 44.5 | 45.5 | 42.6 | 44.25 | 44.25 | +0.5 (+1.14%) | 6,845,818 |
| 2 Jul 2018 | HKD | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 42.55 | 44.25 | 41.9 | 43.75 | 43.75 | +1.95 (+4.67%) | 3,907,613 |
| 28 Jun 2018 | HKD | 42.85 | 43.35 | 41.45 | 41.8 | 41.8 | -1.3 (-3.02%) | 4,276,372 |
| 27 Jun 2018 | HKD | 44.5 | 44.5 | 42.7 | 43.1 | 43.1 | -0.55 (-1.26%) | 2,711,684 |
| 26 Jun 2018 | HKD | 42.9 | 43.8 | 42.55 | 43.65 | 43.65 | +0.4 (+0.92%) | 2,213,885 |
| 25 Jun 2018 | HKD | 43.75 | 45.7 | 42.75 | 43.25 | 43.25 | -0.8 (-1.82%) | 3,155,901 |
| 22 Jun 2018 | HKD | 43.3 | 44.15 | 42.75 | 44.05 | 44.05 | +0.45 (+1.03%) | 2,604,179 |
| 21 Jun 2018 | HKD | 44.75 | 44.8 | 43.6 | 43.6 | 43.6 | -0.55 (-1.25%) | 3,167,460 |
| 20 Jun 2018 | HKD | 44.7 | 45.45 | 44 | 44.15 | 44.15 | -0.55 (-1.23%) | 4,470,151 |
| 19 Jun 2018 | HKD | 47.55 | 47.55 | 44.5 | 44.7 | 44.7 | -1.75 (-3.77%) | 4,765,086 |
| 18 Jun 2018 | HKD | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 48 | 48 | 46.45 | 46.45 | 46.45 | -0.8 (-1.69%) | 3,437,123 |
| 14 Jun 2018 | HKD | 46.95 | 47.25 | 46.5 | 47.25 | 47.25 | +0.15 (+0.32%) | 990,600 |
| 13 Jun 2018 | HKD | 47.2 | 47.2 | 46.7 | 47.1 | 47.1 | +0.4 (+0.86%) | 1,544,210 |
| 12 Jun 2018 | HKD | 47.1 | 47.25 | 46.7 | 46.7 | 46.7 | -0.1 (-0.21%) | 1,717,252 |
| 11 Jun 2018 | HKD | 46.65 | 47.2 | 46.1 | 46.8 | 46.8 | +0.6 (+1.30%) | 1,463,455 |
| 8 Jun 2018 | HKD | 47.15 | 47.35 | 46.2 | 46.2 | 46.2 | -1.15 (-2.43%) | 2,556,400 |
| 7 Jun 2018 | HKD | 47.3 | 47.6 | 47 | 47.35 | 47.35 | +0.1 (+0.21%) | 1,686,571 |
| 6 Jun 2018 | HKD | 47.5 | 47.6 | 47 | 47.25 | 47.25 | -0.05 (-0.11%) | 4,665,114 |
| 5 Jun 2018 | HKD | 47.65 | 47.85 | 46.95 | 47.3 | 47.3 | -0.6 (-1.25%) | 2,568,633 |
| 4 Jun 2018 | HKD | 48 | 48.05 | 47.3 | 47.9 | 47.9 | +0.8 (+1.70%) | 2,688,864 |
| 1 Jun 2018 | HKD | 47.1 | 48 | 46.85 | 47.1 | 47.1 | +0.05 (+0.11%) | 2,421,356 |
| 31 May 2018 | HKD | 47.1 | 47.85 | 46.35 | 47.05 | 47.05 | 0.0 (0.0%) | 5,596,620 |
| 30 May 2018 | HKD | 47.75 | 48.2 | 46.75 | 47.05 | 47.05 | -1.7 (-3.49%) | 3,459,882 |
| 29 May 2018 | HKD | 48.55 | 49.5 | 48.4 | 48.75 | 48.75 | -0.15 (-0.31%) | 938,856 |
| 28 May 2018 | HKD | 49.05 | 49.95 | 48.85 | 48.9 | 48.9 | -0.2 (-0.41%) | 5,516,926 |
| 25 May 2018 | HKD | 49 | 49.35 | 48.7 | 49.1 | 49.1 | +0.55 (+1.13%) | 4,829,928 |
| 24 May 2018 | HKD | 48.5 | 49 | 48.2 | 48.55 | 48.55 | -0.4 (-0.82%) | 2,009,756 |
| 23 May 2018 | HKD | 50.3 | 50.3 | 48.6 | 48.95 | 48.95 | -0.2 (-0.41%) | 3,422,366 |
