| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2018 | HKD | 19.16 | 19.2 | 19.14 | 19.2 | 19.2 | +0.06 (+0.31%) | 197,200 |
| 29 May 2018 | HKD | 19.24 | 19.34 | 19.14 | 19.14 | 19.14 | -0.28 (-1.44%) | 127,600 |
| 28 May 2018 | HKD | 19.4 | 19.42 | 19.4 | 19.42 | 19.42 | +0.18 (+0.94%) | 25,600 |
| 25 May 2018 | HKD | 19.24 | 19.26 | 19.18 | 19.24 | 19.24 | -0.02 (-0.10%) | 54,000 |
| 24 May 2018 | HKD | 19.18 | 19.26 | 19.16 | 19.26 | 19.26 | +0.5 (+2.67%) | 36,600 |
| 23 May 2018 | HKD | 18.98 | 18.98 | 18.74 | 18.76 | 18.76 | -0.46 (-2.39%) | 128,000 |
| 22 May 2018 | HKD | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 19.22 | 19.32 | 19.22 | 19.22 | 19.22 | -0.28 (-1.44%) | 145,600 |
| 18 May 2018 | HKD | 19.4 | 19.54 | 19.4 | 19.5 | 19.5 | +0.16 (+0.83%) | 220,000 |
| 17 May 2018 | HKD | 19.68 | 19.68 | 19.34 | 19.34 | 19.34 | -0.08 (-0.41%) | 261,800 |
| 16 May 2018 | HKD | 19.42 | 19.42 | 19.4 | 19.42 | 19.42 | -0.12 (-0.61%) | 130,000 |
| 15 May 2018 | HKD | 19.8 | 19.8 | 19.54 | 19.54 | 19.54 | -0.12 (-0.61%) | 152,200 |
| 14 May 2018 | HKD | 19.72 | 19.74 | 19.66 | 19.66 | 19.66 | -0.04 (-0.20%) | 106,000 |
| 11 May 2018 | HKD | 19.66 | 19.74 | 19.66 | 19.7 | 19.7 | +0.34 (+1.76%) | 81,600 |
| 10 May 2018 | HKD | 19.3 | 19.38 | 19.28 | 19.36 | 19.36 | -0.26 (-1.33%) | 105,600 |
| 9 May 2018 | HKD | 19.44 | 19.62 | 19.44 | 19.62 | 19.62 | +0.26 (+1.34%) | 200,000 |
| 8 May 2018 | HKD | 18.68 | 19.36 | 18.68 | 19.36 | 19.36 | +0.8 (+4.31%) | 220,600 |
| 7 May 2018 | HKD | 18.44 | 18.56 | 18.44 | 18.56 | 18.56 | +0.48 (+2.65%) | 88,000 |
| 4 May 2018 | HKD | 18.18 | 18.22 | 18.06 | 18.08 | 18.08 | +0.06 (+0.33%) | 126,600 |
| 3 May 2018 | HKD | 18.18 | 18.18 | 18 | 18.02 | 18.02 | -0.28 (-1.53%) | 117,600 |
| 2 May 2018 | HKD | 18.18 | 18.3 | 18.18 | 18.3 | 18.3 | +0.5 (+2.81%) | 76,000 |
| 1 May 2018 | HKD | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | +0.38 (+2.18%) | 18,000 |
| 27 Apr 2018 | HKD | 17.38 | 17.48 | 17.36 | 17.42 | 17.42 | +0.7 (+4.19%) | 126,400 |
| 26 Apr 2018 | HKD | 17 | 17 | 16.66 | 16.72 | 16.72 | -0.52 (-3.02%) | 522,200 |
| 25 Apr 2018 | HKD | 17.3 | 17.3 | 17.22 | 17.24 | 17.24 | -0.56 (-3.15%) | 66,800 |
| 24 Apr 2018 | HKD | 17.64 | 17.82 | 17.64 | 17.8 | 17.8 | -0.2 (-1.11%) | 534,200 |
| 23 Apr 2018 | HKD | 18.14 | 18.14 | 18 | 18 | 18 | -0.32 (-1.75%) | 160,000 |
| 20 Apr 2018 | HKD | 18.52 | 18.52 | 18.32 | 18.32 | 18.32 | -0.5 (-2.66%) | 174,000 |
| 19 Apr 2018 | HKD | 18.82 | 18.82 | 18.8 | 18.82 | 18.82 | +0.28 (+1.51%) | 68,000 |
