| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2018 | HKD | 13.56 | 14.56 | 13.46 | 14.48 | 14.48 | +0.66 (+4.78%) | 19,079,561 |
| 2 Jul 2018 | HKD | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 13.2 | 13.88 | 13.2 | 13.82 | 13.82 | +0.52 (+3.91%) | 24,895,369 |
| 28 Jun 2018 | HKD | 13.76 | 13.84 | 13.24 | 13.3 | 13.3 | -0.44 (-3.20%) | 12,291,690 |
| 27 Jun 2018 | HKD | 14 | 14.1 | 13.66 | 13.74 | 13.74 | -0.28 (-2.00%) | 3,891,444 |
| 26 Jun 2018 | HKD | 14.12 | 14.14 | 13.9 | 14.02 | 14.02 | -0.1 (-0.71%) | 5,555,336 |
| 25 Jun 2018 | HKD | 14.3 | 14.3 | 14 | 14.12 | 14.12 | -0.12 (-0.84%) | 6,922,681 |
| 22 Jun 2018 | HKD | 14.04 | 14.26 | 14 | 14.24 | 14.24 | +0.08 (+0.56%) | 6,387,970 |
| 21 Jun 2018 | HKD | 14.28 | 14.48 | 14.1 | 14.16 | 14.16 | -0.22 (-1.53%) | 8,613,008 |
| 20 Jun 2018 | HKD | 14.24 | 14.54 | 14.16 | 14.38 | 14.38 | +0.14 (+0.98%) | 9,640,719 |
| 19 Jun 2018 | HKD | 14.5 | 14.7 | 14.04 | 14.24 | 14.24 | -0.48 (-3.26%) | 13,917,110 |
| 18 Jun 2018 | HKD | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 15.4 | 15.5 | 14.68 | 14.72 | 14.72 | -1.22 (-7.65%) | 13,951,350 |
| 14 Jun 2018 | HKD | 16.02 | 16.12 | 15.88 | 15.94 | 15.94 | -0.08 (-0.50%) | 12,859,250 |
| 13 Jun 2018 | HKD | 16.2 | 16.2 | 16.02 | 16.02 | 16.02 | -0.18 (-1.11%) | 4,694,293 |
| 12 Jun 2018 | HKD | 16.1 | 16.48 | 16.02 | 16.2 | 16.2 | +0.3 (+1.89%) | 15,170,770 |
| 11 Jun 2018 | HKD | 15.82 | 15.96 | 15.7 | 15.9 | 15.9 | +0.18 (+1.15%) | 3,621,155 |
| 8 Jun 2018 | HKD | 15.86 | 15.9 | 15.7 | 15.72 | 15.72 | -0.12 (-0.76%) | 4,754,000 |
| 7 Jun 2018 | HKD | 15.9 | 15.98 | 15.74 | 15.84 | 15.84 | -0.04 (-0.25%) | 4,745,955 |
| 6 Jun 2018 | HKD | 15.62 | 16 | 15.62 | 15.88 | 15.88 | +0.26 (+1.66%) | 6,209,787 |
| 5 Jun 2018 | HKD | 15.66 | 15.8 | 15.52 | 15.62 | 15.62 | 0.0 (0.0%) | 9,218,687 |
| 4 Jun 2018 | HKD | 15.9 | 16 | 15.42 | 15.62 | 15.62 | -0.18 (-1.14%) | 11,720,740 |
| 1 Jun 2018 | HKD | 16.06 | 16.06 | 15.78 | 15.8 | 15.8 | -0.26 (-1.62%) | 6,902,931 |
| 31 May 2018 | HKD | 15.92 | 16.14 | 15.88 | 16.06 | 16.06 | +0.32 (+2.03%) | 14,695,770 |
| 30 May 2018 | HKD | 16.1 | 16.16 | 15.72 | 15.74 | 15.74 | -0.4 (-2.48%) | 10,013,690 |
| 29 May 2018 | HKD | 15.8 | 16.3 | 15.8 | 16.14 | 16.14 | +0.22 (+1.38%) | 13,045,220 |
| 28 May 2018 | HKD | 16.14 | 16.28 | 15.92 | 15.92 | 15.92 | -0.12 (-0.75%) | 10,290,150 |
| 25 May 2018 | HKD | 15.98 | 16.22 | 15.78 | 16.04 | 16.04 | +0.08 (+0.50%) | 9,821,865 |
| 24 May 2018 | HKD | 15.86 | 16.04 | 15.76 | 15.96 | 15.96 | +0.1 (+0.63%) | 5,526,379 |
| 23 May 2018 | HKD | 15.4 | 16.16 | 15.38 | 15.86 | 15.86 | +0.24 (+1.54%) | 13,964,750 |
