| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | HKD | 10.8 | 11.4 | 10.8 | 11.32 | 11.32 | +0.42 (+3.85%) | 26,144,000 |
| 20 Jun 2018 | HKD | 10.6 | 11.3 | 10.46 | 10.9 | 10.9 | +0.4 (+3.81%) | 22,615,260 |
| 19 Jun 2018 | HKD | 10.26 | 10.86 | 10.24 | 10.5 | 10.5 | -0.02 (-0.19%) | 32,203,196 |
| 18 Jun 2018 | HKD | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 11 | 11.08 | 10.52 | 10.52 | 10.52 | -0.42 (-3.84%) | 36,972,838 |
| 14 Jun 2018 | HKD | 11.18 | 11.2 | 10.84 | 10.94 | 10.94 | -0.24 (-2.15%) | 18,536,246 |
| 13 Jun 2018 | HKD | 11.2 | 11.38 | 11.04 | 11.18 | 11.18 | -0.06 (-0.53%) | 25,382,736 |
| 12 Jun 2018 | HKD | 10.44 | 11.4 | 10.44 | 11.24 | 11.24 | +0.72 (+6.84%) | 48,508,354 |
| 11 Jun 2018 | HKD | 10 | 10.6 | 9.95 | 10.52 | 10.52 | +0.48 (+4.78%) | 27,426,000 |
| 8 Jun 2018 | HKD | 9.95 | 10.1 | 9.94 | 10.04 | 10.04 | -0.02 (-0.20%) | 15,167,252 |
| 7 Jun 2018 | HKD | 9.8 | 10.38 | 9.77 | 10.06 | 10.06 | +0.26 (+2.65%) | 18,327,667 |
| 6 Jun 2018 | HKD | 9.66 | 9.84 | 9.66 | 9.8 | 9.8 | 0.0 (0.0%) | 13,033,242 |
| 5 Jun 2018 | HKD | 9.8 | 9.84 | 9.74 | 9.8 | 9.8 | 0.0 (0.0%) | 18,207,500 |
| 4 Jun 2018 | HKD | 9.36 | 9.81 | 9.32 | 9.8 | 9.8 | +0.44 (+4.70%) | 16,033,440 |
| 1 Jun 2018 | HKD | 9.22 | 9.41 | 9.08 | 9.36 | 9.36 | +0.12 (+1.30%) | 10,381,075 |
| 31 May 2018 | HKD | 9.12 | 9.24 | 9.02 | 9.24 | 9.24 | +0.22 (+2.44%) | 12,974,355 |
| 30 May 2018 | HKD | 9.01 | 9.05 | 8.87 | 9.02 | 9.02 | -0.02 (-0.22%) | 7,152,560 |
| 29 May 2018 | HKD | 9.14 | 9.14 | 9 | 9.04 | 9.04 | -0.02 (-0.22%) | 4,866,093 |
| 28 May 2018 | HKD | 9.16 | 9.2 | 9.01 | 9.06 | 9.06 | -0.04 (-0.44%) | 8,202,000 |
| 25 May 2018 | HKD | 9.35 | 9.35 | 8.99 | 9.1 | 9.1 | -0.21 (-2.26%) | 4,700,766 |
| 24 May 2018 | HKD | 9.45 | 9.5 | 9.11 | 9.31 | 9.31 | -0.09 (-0.96%) | 8,754,083 |
| 23 May 2018 | HKD | 9.22 | 9.45 | 9.14 | 9.4 | 9.4 | +0.18 (+1.95%) | 13,238,670 |
| 22 May 2018 | HKD | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 9.04 | 9.33 | 9.02 | 9.22 | 9.22 | +0.24 (+2.67%) | 9,592,039 |
| 18 May 2018 | HKD | 8.91 | 9.06 | 8.91 | 8.98 | 8.98 | +0.08 (+0.90%) | 5,838,171 |
| 17 May 2018 | HKD | 9.29 | 9.29 | 8.9 | 8.9 | 8.9 | -0.37 (-3.99%) | 7,315,642 |
| 16 May 2018 | HKD | 9.35 | 9.36 | 9.19 | 9.27 | 9.27 | -0.11 (-1.17%) | 3,918,364 |
| 15 May 2018 | HKD | 9.36 | 9.38 | 9.29 | 9.38 | 9.38 | +0.01 (+0.11%) | 4,559,425 |
| 14 May 2018 | HKD | 9.32 | 9.48 | 9.25 | 9.37 | 9.37 | +0.17 (+1.85%) | 6,534,000 |
| 11 May 2018 | HKD | 9.18 | 9.3 | 9.1 | 9.2 | 9.2 | +0.03 (+0.33%) | 1,963,841 |
