| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2018 | HKD | 12.8 | 12.98 | 12.7 | 12.82 | 12.82 | +0.22 (+1.75%) | 11,981,720 |
| 9 May 2018 | HKD | 12.5 | 12.7 | 12.34 | 12.6 | 12.6 | +0.22 (+1.78%) | 11,553,900 |
| 8 May 2018 | HKD | 12.3 | 12.7 | 12.28 | 12.38 | 12.38 | +0.08 (+0.65%) | 7,964,000 |
| 7 May 2018 | HKD | 12.32 | 12.66 | 12.22 | 12.3 | 12.3 | +0.16 (+1.32%) | 14,202,580 |
| 4 May 2018 | HKD | 12.3 | 12.58 | 12.06 | 12.14 | 12.14 | -0.12 (-0.98%) | 15,986,700 |
| 3 May 2018 | HKD | 12.02 | 12.28 | 11.86 | 12.26 | 12.26 | +0.18 (+1.49%) | 11,281,750 |
| 2 May 2018 | HKD | 11.92 | 12.3 | 11.86 | 12.08 | 12.08 | +0.12 (+1.00%) | 14,718,130 |
| 1 May 2018 | HKD | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 11.8 | 12.1 | 11.74 | 11.96 | 11.96 | +0.4 (+3.46%) | 14,853,660 |
| 27 Apr 2018 | HKD | 11.22 | 11.6 | 11.22 | 11.56 | 11.56 | +0.42 (+3.77%) | 11,475,800 |
| 26 Apr 2018 | HKD | 11.6 | 11.6 | 10.88 | 11.14 | 11.14 | -0.44 (-3.80%) | 13,148,980 |
| 25 Apr 2018 | HKD | 11.1 | 11.72 | 11 | 11.58 | 11.58 | +0.32 (+2.84%) | 16,878,051 |
| 24 Apr 2018 | HKD | 10.54 | 11.3 | 10.44 | 11.26 | 11.26 | +0.82 (+7.85%) | 13,599,680 |
| 23 Apr 2018 | HKD | 10.46 | 10.68 | 10.3 | 10.44 | 10.44 | +0.02 (+0.19%) | 3,720,750 |
| 20 Apr 2018 | HKD | 10.32 | 10.56 | 10.26 | 10.42 | 10.42 | +0.12 (+1.17%) | 9,279,201 |
| 19 Apr 2018 | HKD | 10.34 | 10.54 | 10.28 | 10.3 | 10.3 | +0.04 (+0.39%) | 3,662,800 |
| 18 Apr 2018 | HKD | 10.32 | 10.56 | 9.89 | 10.26 | 10.26 | +0.06 (+0.59%) | 6,393,000 |
| 17 Apr 2018 | HKD | 10.8 | 10.84 | 10.2 | 10.2 | 10.2 | -0.52 (-4.85%) | 5,290,967 |
| 16 Apr 2018 | HKD | 10.9 | 10.98 | 10.62 | 10.72 | 10.72 | -0.18 (-1.65%) | 4,000,211 |
| 13 Apr 2018 | HKD | 11 | 11.06 | 10.86 | 10.9 | 10.9 | -0.06 (-0.55%) | 3,790,000 |
| 12 Apr 2018 | HKD | 10.92 | 11 | 10.76 | 10.96 | 10.96 | +0.06 (+0.55%) | 3,531,668 |
| 11 Apr 2018 | HKD | 11.14 | 11.36 | 10.82 | 10.9 | 10.9 | -0.24 (-2.15%) | 11,030,380 |
| 10 Apr 2018 | HKD | 10.56 | 11.28 | 10.38 | 11.14 | 11.14 | +0.64 (+6.10%) | 10,497,000 |
| 9 Apr 2018 | HKD | 10.62 | 10.78 | 10.4 | 10.5 | 10.5 | -0.14 (-1.32%) | 7,566,000 |
| 6 Apr 2018 | HKD | 10.62 | 10.8 | 10.34 | 10.64 | 10.64 | +0.16 (+1.53%) | 4,253,605 |
| 5 Apr 2018 | HKD | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.0 (0.0%) | 0 |
| 4 Apr 2018 | HKD | 10.8 | 10.88 | 10.42 | 10.48 | 10.48 | -0.24 (-2.24%) | 5,587,760 |
| 3 Apr 2018 | HKD | 10.56 | 10.8 | 10.28 | 10.72 | 10.72 | -0.02 (-0.19%) | 6,808,239 |
| 2 Apr 2018 | HKD | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.0 (0.0%) | 0 |
| 30 Mar 2018 | HKD | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.0 (0.0%) | 0 |
