| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | HKD | 10.84 | 10.96 | 10.56 | 10.64 | 10.64 | -0.16 (-1.48%) | 6,616,835 |
| 20 Jun 2018 | HKD | 10.7 | 10.96 | 10.52 | 10.8 | 10.8 | +0.2 (+1.89%) | 8,497,789 |
| 19 Jun 2018 | HKD | 11.3 | 11.3 | 10.48 | 10.6 | 10.6 | -0.64 (-5.69%) | 14,186,880 |
| 18 Jun 2018 | HKD | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 10.84 | 11.26 | 10.84 | 11.24 | 11.24 | +0.42 (+3.88%) | 11,360,110 |
| 14 Jun 2018 | HKD | 11.2 | 11.2 | 10.74 | 10.82 | 10.82 | -0.3 (-2.70%) | 8,429,784 |
| 13 Jun 2018 | HKD | 11.36 | 11.36 | 11.1 | 11.12 | 11.12 | -0.1 (-0.89%) | 2,684,700 |
| 12 Jun 2018 | HKD | 11.82 | 11.86 | 10.92 | 11.22 | 11.22 | -0.64 (-5.40%) | 23,427,029 |
| 11 Jun 2018 | HKD | 11.76 | 11.98 | 11.68 | 11.86 | 11.86 | +0.08 (+0.68%) | 3,648,000 |
| 8 Jun 2018 | HKD | 12.18 | 12.18 | 11.78 | 11.78 | 11.78 | -0.42 (-3.44%) | 7,701,382 |
| 7 Jun 2018 | HKD | 12.4 | 12.42 | 12.18 | 12.2 | 12.2 | -0.14 (-1.13%) | 3,344,000 |
| 6 Jun 2018 | HKD | 12.18 | 12.54 | 12.18 | 12.34 | 12.34 | +0.14 (+1.15%) | 5,293,428 |
| 5 Jun 2018 | HKD | 12.4 | 12.4 | 12.16 | 12.2 | 12.2 | -0.08 (-0.65%) | 3,593,790 |
| 4 Jun 2018 | HKD | 12.3 | 12.34 | 12 | 12.28 | 12.28 | +0.12 (+0.99%) | 7,916,150 |
| 1 Jun 2018 | HKD | 12.32 | 12.32 | 12.02 | 12.16 | 12.16 | -0.16 (-1.30%) | 5,060,539 |
| 31 May 2018 | HKD | 12.28 | 12.48 | 12.22 | 12.32 | 12.32 | +0.12 (+0.98%) | 5,131,902 |
| 30 May 2018 | HKD | 12.08 | 12.3 | 11.94 | 12.2 | 12.2 | +0.04 (+0.33%) | 6,691,422 |
| 29 May 2018 | HKD | 12.38 | 12.48 | 12.1 | 12.16 | 12.16 | -0.2 (-1.62%) | 5,017,000 |
| 28 May 2018 | HKD | 12.08 | 12.44 | 11.98 | 12.36 | 12.36 | +0.42 (+3.52%) | 4,510,000 |
| 25 May 2018 | HKD | 12.28 | 12.3 | 11.94 | 11.94 | 11.94 | -0.32 (-2.61%) | 3,120,198 |
| 24 May 2018 | HKD | 12.04 | 12.28 | 11.98 | 12.26 | 12.26 | +0.18 (+1.49%) | 6,179,400 |
| 23 May 2018 | HKD | 12.64 | 12.72 | 12.08 | 12.08 | 12.08 | -0.64 (-5.03%) | 8,690,833 |
| 22 May 2018 | HKD | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 12.5 | 12.72 | 12.48 | 12.72 | 12.72 | +0.28 (+2.25%) | 9,313,603 |
| 18 May 2018 | HKD | 12.3 | 12.5 | 12.2 | 12.44 | 12.44 | +0.22 (+1.80%) | 8,592,894 |
| 17 May 2018 | HKD | 12.42 | 12.54 | 12.2 | 12.22 | 12.22 | -0.2 (-1.61%) | 5,085,000 |
| 16 May 2018 | HKD | 12.5 | 12.6 | 12.26 | 12.42 | 12.42 | -0.04 (-0.32%) | 4,994,000 |
| 15 May 2018 | HKD | 12.52 | 12.62 | 12.42 | 12.46 | 12.46 | 0.0 (0.0%) | 5,838,089 |
| 14 May 2018 | HKD | 12.7 | 12.8 | 12.32 | 12.46 | 12.46 | -0.18 (-1.42%) | 8,948,390 |
| 11 May 2018 | HKD | 12.96 | 12.98 | 12.62 | 12.64 | 12.64 | -0.18 (-1.40%) | 7,525,500 |
