| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2018 | HKD | 17.84 | 17.92 | 17.82 | 17.86 | 17.86 | -0.98 (-5.20%) | 113,200 |
| 10 Jul 2018 | HKD | 19.3 | 19.3 | 18.84 | 18.84 | 18.84 | +0.24 (+1.29%) | 150,800 |
| 9 Jul 2018 | HKD | 18.6 | 18.6 | 18.6 | 18.6 | 18.6 | +1 (+5.68%) | 18,000 |
| 6 Jul 2018 | HKD | 17.44 | 17.7 | 17.42 | 17.6 | 17.6 | -0.24 (-1.35%) | 177,800 |
| 5 Jul 2018 | HKD | 17.88 | 17.92 | 17.78 | 17.84 | 17.84 | +0.02 (+0.11%) | 180,200 |
| 4 Jul 2018 | HKD | 17.96 | 17.98 | 17.82 | 17.82 | 17.82 | -0.3 (-1.66%) | 117,000 |
| 3 Jul 2018 | HKD | 18.28 | 18.28 | 17.94 | 18.12 | 18.12 | -0.16 (-0.88%) | 240,600 |
| 2 Jul 2018 | HKD | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 17.96 | 18.3 | 17.96 | 18.28 | 18.28 | +0.68 (+3.86%) | 330,000 |
| 28 Jun 2018 | HKD | 17.64 | 17.64 | 17.56 | 17.6 | 17.6 | -0.58 (-3.19%) | 10,800 |
| 27 Jun 2018 | HKD | 18.68 | 18.7 | 18.18 | 18.18 | 18.18 | -0.48 (-2.57%) | 400,800 |
| 26 Jun 2018 | HKD | 18.72 | 18.72 | 18.48 | 18.66 | 18.66 | -1.34 (-6.70%) | 163,000 |
| 25 Jun 2018 | HKD | 20.2 | 20.25 | 19.96 | 20 | 20 | -0.5 (-2.44%) | 244,800 |
| 22 Jun 2018 | HKD | 20.4 | 20.5 | 20.4 | 20.5 | 20.5 | -0.5 (-2.38%) | 113,000 |
| 21 Jun 2018 | HKD | 21 | 21 | 21 | 21 | 21 | +0.2 (+0.96%) | 0 |
| 20 Jun 2018 | HKD | 20.65 | 20.8 | 20.65 | 20.8 | 20.8 | -0.25 (-1.19%) | 112,000 |
| 19 Jun 2018 | HKD | 21.35 | 21.35 | 21.05 | 21.05 | 21.05 | -0.75 (-3.44%) | 90,800 |
| 18 Jun 2018 | HKD | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 21.95 | 21.95 | 21.8 | 21.8 | 21.8 | +0.5 (+2.35%) | 64,200 |
| 14 Jun 2018 | HKD | 21.4 | 21.4 | 21.3 | 21.3 | 21.3 | -0.8 (-3.62%) | 30,000 |
| 13 Jun 2018 | HKD | 22.2 | 22.2 | 22.1 | 22.1 | 22.1 | +0.4 (+1.84%) | 40,600 |
| 12 Jun 2018 | HKD | 21.65 | 21.7 | 21.65 | 21.7 | 21.7 | +0.1 (+0.46%) | 32,000 |
| 11 Jun 2018 | HKD | 21.55 | 21.6 | 21.55 | 21.6 | 21.6 | +0.55 (+2.61%) | 10,000 |
| 8 Jun 2018 | HKD | 21.25 | 21.25 | 21 | 21.05 | 21.05 | -0.65 (-3.00%) | 253,600 |
| 7 Jun 2018 | HKD | 21.6 | 21.75 | 21.6 | 21.7 | 21.7 | +0.35 (+1.64%) | 31,200 |
| 6 Jun 2018 | HKD | 21.25 | 21.35 | 21.25 | 21.35 | 21.35 | +0.55 (+2.64%) | 82,200 |
| 5 Jun 2018 | HKD | 20.75 | 20.8 | 20.75 | 20.8 | 20.8 | +0.45 (+2.21%) | 37,200 |
| 4 Jun 2018 | HKD | 20.25 | 20.35 | 20.25 | 20.35 | 20.35 | +0.65 (+3.30%) | 67,800 |
| 1 Jun 2018 | HKD | 19.58 | 19.7 | 19.58 | 19.7 | 19.7 | +0.3 (+1.55%) | 117,400 |
| 31 May 2018 | HKD | 19.42 | 19.42 | 19.4 | 19.4 | 19.4 | +0.2 (+1.04%) | 27,800 |
