| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2018 | HKD | 77 | 78.6 | 76.5 | 78 | 78 | +1.75 (+2.30%) | 3,188,842 |
| 5 Jun 2018 | HKD | 73.5 | 77.9 | 73.4 | 76.25 | 76.25 | +2.85 (+3.88%) | 3,953,486 |
| 4 Jun 2018 | HKD | 71.75 | 73.45 | 71.65 | 73.4 | 73.4 | +2.35 (+3.31%) | 1,381,815 |
| 1 Jun 2018 | HKD | 73.35 | 73.35 | 70 | 71.05 | 71.05 | -2.2 (-3.00%) | 2,191,487 |
| 31 May 2018 | HKD | 74.4 | 74.6 | 70.75 | 73.25 | 73.25 | +0.25 (+0.34%) | 16,553,580 |
| 30 May 2018 | HKD | 73.3 | 74 | 71.7 | 73 | 73 | -0.75 (-1.02%) | 1,957,323 |
| 29 May 2018 | HKD | 73.5 | 75 | 72.6 | 73.75 | 73.75 | +0.7 (+0.96%) | 4,235,346 |
| 28 May 2018 | HKD | 70.6 | 74 | 69.5 | 73.05 | 73.05 | +3.05 (+4.36%) | 4,398,140 |
| 25 May 2018 | HKD | 65.95 | 70.25 | 65.25 | 70 | 70 | +3.5 (+5.26%) | 4,744,049 |
| 24 May 2018 | HKD | 64.35 | 66.7 | 64.35 | 66.5 | 66.5 | +2.4 (+3.74%) | 2,805,780 |
| 23 May 2018 | HKD | 64.5 | 65.25 | 63.95 | 64.1 | 64.1 | -0.4 (-0.62%) | 1,266,389 |
| 22 May 2018 | HKD | 64.5 | 64.5 | 64.5 | 64.5 | 64.5 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 67.3 | 67.3 | 64.3 | 64.5 | 64.5 | -1.95 (-2.93%) | 2,893,790 |
| 18 May 2018 | HKD | 68.8 | 68.8 | 66.4 | 66.45 | 66.45 | -2.15 (-3.13%) | 2,368,897 |
| 17 May 2018 | HKD | 68.75 | 69.85 | 68.45 | 68.6 | 68.6 | -0.65 (-0.94%) | 1,562,960 |
| 16 May 2018 | HKD | 68.5 | 69.55 | 67.7 | 69.25 | 69.25 | +0.8 (+1.17%) | 1,659,848 |
| 15 May 2018 | HKD | 69.25 | 69.65 | 67.4 | 68.45 | 68.45 | -0.65 (-0.94%) | 2,030,799 |
| 14 May 2018 | HKD | 70.8 | 71 | 68.4 | 69.1 | 69.1 | -1.05 (-1.50%) | 1,558,224 |
| 11 May 2018 | HKD | 70 | 71.4 | 69 | 70.15 | 70.15 | +1.45 (+2.11%) | 2,654,814 |
| 10 May 2018 | HKD | 66.75 | 70 | 65.7 | 68.7 | 68.7 | +2.55 (+3.85%) | 4,009,831 |
| 9 May 2018 | HKD | 66.1 | 66.35 | 64.4 | 66.15 | 66.15 | +0.05 (+0.08%) | 1,739,401 |
| 8 May 2018 | HKD | 61.2 | 66.35 | 61.2 | 66.1 | 66.1 | +5.3 (+8.72%) | 3,888,995 |
| 7 May 2018 | HKD | 60.5 | 61.35 | 60.05 | 60.8 | 60.8 | +0.25 (+0.41%) | 2,079,568 |
| 4 May 2018 | HKD | 60.85 | 60.85 | 60 | 60.55 | 60.55 | -0.85 (-1.38%) | 1,470,657 |
| 3 May 2018 | HKD | 61 | 61.4 | 59.45 | 61.4 | 61.4 | -0.2 (-0.32%) | 2,744,087 |
| 2 May 2018 | HKD | 63.7 | 63.7 | 60.7 | 61.6 | 61.6 | -2.2 (-3.45%) | 1,785,302 |
| 1 May 2018 | HKD | 63.8 | 63.8 | 63.8 | 63.8 | 63.8 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 64.1 | 64.1 | 62.8 | 63.8 | 63.8 | +0.25 (+0.39%) | 1,761,702 |
| 27 Apr 2018 | HKD | 64.25 | 64.6 | 63.2 | 63.55 | 63.55 | -0.45 (-0.70%) | 1,527,650 |
| 26 Apr 2018 | HKD | 67.2 | 67.2 | 63 | 64 | 64 | -2.8 (-4.19%) | 2,338,451 |
