| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2018 | HKD | 9.12 | 9.42 | 9.08 | 9.14 | 9.14 | +0.02 (+0.22%) | 19,196,330 |
| 23 May 2018 | HKD | 9.36 | 9.41 | 9.07 | 9.12 | 9.12 | -0.29 (-3.08%) | 37,044,230 |
| 22 May 2018 | HKD | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 9.62 | 9.75 | 9.4 | 9.41 | 9.41 | -0.11 (-1.16%) | 23,032,330 |
| 18 May 2018 | HKD | 10.16 | 10.34 | 9.5 | 9.52 | 9.52 | -0.62 (-6.11%) | 34,296,859 |
| 17 May 2018 | HKD | 10.58 | 10.6 | 10.06 | 10.14 | 10.14 | -0.3 (-2.87%) | 12,114,300 |
| 16 May 2018 | HKD | 10.18 | 10.52 | 10.16 | 10.44 | 10.44 | +0.28 (+2.76%) | 12,083,300 |
| 15 May 2018 | HKD | 10.2 | 10.5 | 10.14 | 10.16 | 10.16 | -0.22 (-2.12%) | 16,634,789 |
| 14 May 2018 | HKD | 10.14 | 10.58 | 10.14 | 10.38 | 10.38 | +0.26 (+2.57%) | 15,116,030 |
| 11 May 2018 | HKD | 10.04 | 10.28 | 10 | 10.12 | 10.12 | +0.13 (+1.30%) | 5,979,416 |
| 10 May 2018 | HKD | 10.04 | 10.22 | 9.88 | 9.99 | 9.99 | -0.07 (-0.70%) | 16,402,561 |
| 9 May 2018 | HKD | 10.5 | 10.5 | 10.06 | 10.06 | 10.06 | -0.36 (-3.45%) | 18,343,869 |
| 8 May 2018 | HKD | 10.4 | 10.54 | 10.2 | 10.42 | 10.42 | +0.02 (+0.19%) | 13,971,180 |
| 7 May 2018 | HKD | 10.16 | 10.54 | 10 | 10.4 | 10.4 | +0.28 (+2.77%) | 16,812,660 |
| 4 May 2018 | HKD | 10.58 | 10.84 | 10.06 | 10.12 | 10.12 | -0.4 (-3.80%) | 12,389,010 |
| 3 May 2018 | HKD | 10.36 | 10.6 | 10 | 10.52 | 10.52 | +0.26 (+2.53%) | 21,535,779 |
| 2 May 2018 | HKD | 10.5 | 10.86 | 10.16 | 10.26 | 10.26 | -0.22 (-2.10%) | 24,920,631 |
| 1 May 2018 | HKD | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 10.2 | 10.56 | 10.1 | 10.48 | 10.48 | +0.38 (+3.76%) | 16,027,620 |
| 27 Apr 2018 | HKD | 10.06 | 10.44 | 9.91 | 10.1 | 10.1 | +0.28 (+2.85%) | 15,044,000 |
| 26 Apr 2018 | HKD | 10.06 | 10.2 | 9.77 | 9.82 | 9.82 | -0.32 (-3.16%) | 31,105,090 |
| 25 Apr 2018 | HKD | 10 | 10.54 | 10 | 10.14 | 10.14 | +0.19 (+1.91%) | 36,792,000 |
| 24 Apr 2018 | HKD | 9.59 | 10.04 | 9.5 | 9.95 | 9.95 | +0.36 (+3.75%) | 23,481,221 |
| 23 Apr 2018 | HKD | 9.21 | 9.68 | 9.21 | 9.59 | 9.59 | +0.29 (+3.12%) | 13,727,250 |
| 20 Apr 2018 | HKD | 9.68 | 9.83 | 9.28 | 9.3 | 9.3 | -0.38 (-3.93%) | 24,402,949 |
| 19 Apr 2018 | HKD | 9.83 | 9.94 | 9.53 | 9.68 | 9.68 | -0.13 (-1.33%) | 17,554,840 |
| 18 Apr 2018 | HKD | 10.16 | 10.24 | 9.66 | 9.81 | 9.81 | -0.25 (-2.49%) | 19,106,301 |
| 17 Apr 2018 | HKD | 10.16 | 10.18 | 9.8 | 10.06 | 10.06 | -0.1 (-0.98%) | 26,781,449 |
| 16 Apr 2018 | HKD | 10 | 10.34 | 9.86 | 10.16 | 10.16 | +0.04 (+0.40%) | 19,262,090 |
| 13 Apr 2018 | HKD | 10.1 | 10.44 | 9.96 | 10.12 | 10.12 | -0.04 (-0.39%) | 21,262,631 |
