| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | HKD | 23.35 | 23.35 | 21.9 | 21.9 | 21.9 | -0.85 (-3.74%) | 3,566,571 |
| 20 Jun 2018 | HKD | 22.85 | 23.2 | 22.5 | 22.75 | 22.75 | +0.25 (+1.11%) | 2,045,303 |
| 19 Jun 2018 | HKD | 23.25 | 23.25 | 22.5 | 22.5 | 22.5 | -0.95 (-4.05%) | 4,130,500 |
| 18 Jun 2018 | HKD | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 23.5 | 23.85 | 23.25 | 23.45 | 23.45 | +0.2 (+0.86%) | 2,747,685 |
| 14 Jun 2018 | HKD | 24.4 | 24.4 | 23.2 | 23.25 | 23.25 | -0.55 (-2.31%) | 2,498,062 |
| 13 Jun 2018 | HKD | 23.65 | 24.15 | 23.5 | 23.8 | 23.8 | +0.35 (+1.49%) | 1,655,166 |
| 12 Jun 2018 | HKD | 23.85 | 23.85 | 23.1 | 23.45 | 23.45 | -0.4 (-1.68%) | 1,259,108 |
| 11 Jun 2018 | HKD | 24 | 24.15 | 23.8 | 23.85 | 23.85 | +0.1 (+0.42%) | 933,826 |
| 8 Jun 2018 | HKD | 24.8 | 24.8 | 23.45 | 23.75 | 23.75 | -0.6 (-2.46%) | 2,098,796 |
| 7 Jun 2018 | HKD | 25 | 25 | 23.9 | 24.35 | 24.35 | -0.15 (-0.61%) | 1,404,189 |
| 6 Jun 2018 | HKD | 24.2 | 24.7 | 23.75 | 24.5 | 24.5 | +0.75 (+3.16%) | 5,714,290 |
| 5 Jun 2018 | HKD | 23.2 | 23.85 | 23.1 | 23.75 | 23.75 | +0.75 (+3.26%) | 4,538,758 |
| 4 Jun 2018 | HKD | 22.9 | 23 | 22.5 | 23 | 23 | +0.6 (+2.68%) | 2,536,593 |
| 1 Jun 2018 | HKD | 22.85 | 23 | 22.3 | 22.4 | 22.4 | -0.55 (-2.40%) | 3,253,608 |
| 31 May 2018 | HKD | 23.2 | 23.2 | 22.65 | 22.95 | 22.95 | +0.4 (+1.77%) | 8,664,747 |
| 30 May 2018 | HKD | 22.55 | 23.1 | 22.45 | 22.55 | 22.55 | -0.25 (-1.10%) | 2,387,227 |
| 29 May 2018 | HKD | 23.2 | 23.2 | 22.75 | 22.8 | 22.8 | 0.0 (0.0%) | 1,246,231 |
| 28 May 2018 | HKD | 22.6 | 22.95 | 22.6 | 22.8 | 22.8 | +0.2 (+0.88%) | 671,825 |
| 25 May 2018 | HKD | 23.1 | 23.55 | 22.6 | 22.6 | 22.6 | -0.45 (-1.95%) | 2,160,000 |
| 24 May 2018 | HKD | 23.7 | 23.7 | 23.05 | 23.05 | 23.05 | -0.25 (-1.07%) | 1,624,137 |
| 23 May 2018 | HKD | 24.5 | 24.6 | 23.3 | 23.3 | 23.3 | -0.8 (-3.32%) | 5,161,550 |
| 22 May 2018 | HKD | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 23.25 | 24.3 | 23.25 | 24.1 | 24.1 | +0.7 (+2.99%) | 2,810,689 |
| 18 May 2018 | HKD | 23.35 | 23.75 | 23.15 | 23.4 | 23.4 | +0.05 (+0.21%) | 1,170,174 |
| 17 May 2018 | HKD | 23.85 | 23.85 | 23.3 | 23.35 | 23.35 | -0.4 (-1.68%) | 1,875,028 |
| 16 May 2018 | HKD | 24.3 | 24.3 | 23.5 | 23.75 | 23.75 | -0.55 (-2.26%) | 2,375,026 |
| 15 May 2018 | HKD | 24.75 | 24.75 | 23.85 | 24.3 | 24.3 | -0.2 (-0.82%) | 2,273,599 |
| 14 May 2018 | HKD | 24 | 24.6 | 23.4 | 24.5 | 24.5 | +0.5 (+2.08%) | 2,465,662 |
| 11 May 2018 | HKD | 23.95 | 24.1 | 23.7 | 24 | 24 | +0.15 (+0.63%) | 1,113,000 |
