| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2018 | HKD | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 15.58 | 15.68 | 15.44 | 15.62 | 15.62 | +0.14 (+0.90%) | 4,304,399 |
| 18 May 2018 | HKD | 15.38 | 15.54 | 15.38 | 15.48 | 15.48 | +0.1 (+0.65%) | 3,825,844 |
| 17 May 2018 | HKD | 15.6 | 15.6 | 15.36 | 15.38 | 15.38 | -0.1 (-0.65%) | 4,839,874 |
| 16 May 2018 | HKD | 15.4 | 15.48 | 15.28 | 15.48 | 15.48 | -0.02 (-0.13%) | 6,398,046 |
| 15 May 2018 | HKD | 15.36 | 15.56 | 15.28 | 15.5 | 15.5 | +0.12 (+0.78%) | 6,610,005 |
| 14 May 2018 | HKD | 15.16 | 15.38 | 15.06 | 15.38 | 15.38 | +0.3 (+1.99%) | 7,183,898 |
| 11 May 2018 | HKD | 15.1 | 15.12 | 14.96 | 15.08 | 15.08 | +0.08 (+0.53%) | 3,491,666 |
| 10 May 2018 | HKD | 14.94 | 15.14 | 14.94 | 15 | 15 | +0.06 (+0.40%) | 14,419,250 |
| 9 May 2018 | HKD | 15.18 | 15.18 | 14.88 | 14.94 | 14.94 | -0.34 (-2.23%) | 6,884,636 |
| 8 May 2018 | HKD | 15.28 | 15.36 | 15.18 | 15.28 | 15.28 | +0.02 (+0.13%) | 7,977,350 |
| 7 May 2018 | HKD | 15.08 | 15.32 | 14.98 | 15.26 | 15.26 | +0.36 (+2.42%) | 11,537,910 |
| 4 May 2018 | HKD | 14.9 | 15.02 | 14.74 | 14.9 | 14.9 | -0.06 (-0.40%) | 7,723,105 |
| 3 May 2018 | HKD | 15.1 | 15.1 | 14.8 | 14.96 | 14.96 | -0.14 (-0.93%) | 6,222,031 |
| 2 May 2018 | HKD | 15.2 | 15.2 | 14.94 | 15.1 | 15.1 | -0.02 (-0.13%) | 6,475,094 |
| 1 May 2018 | HKD | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 14.98 | 15.26 | 14.84 | 15.12 | 15.12 | +0.22 (+1.48%) | 10,954,490 |
| 27 Apr 2018 | HKD | 14.64 | 15.1 | 14.64 | 14.9 | 14.9 | +0.28 (+1.92%) | 9,931,838 |
| 26 Apr 2018 | HKD | 14.8 | 14.8 | 14.52 | 14.62 | 14.62 | 0.0 (0.0%) | 4,279,212 |
| 25 Apr 2018 | HKD | 14.48 | 14.7 | 14.44 | 14.62 | 14.62 | +0.3 (+2.09%) | 9,595,299 |
| 24 Apr 2018 | HKD | 14.42 | 14.44 | 14.28 | 14.32 | 14.32 | 0.0 (0.0%) | 2,720,729 |
| 23 Apr 2018 | HKD | 14.34 | 14.5 | 14.22 | 14.32 | 14.32 | -0.12 (-0.83%) | 5,547,252 |
| 20 Apr 2018 | HKD | 14.52 | 14.66 | 14.36 | 14.44 | 14.44 | -0.08 (-0.55%) | 7,398,933 |
| 19 Apr 2018 | HKD | 14.3 | 14.56 | 14.3 | 14.52 | 14.52 | +0.18 (+1.26%) | 8,831,187 |
| 18 Apr 2018 | HKD | 14.18 | 14.4 | 14.1 | 14.34 | 14.34 | +0.32 (+2.28%) | 12,819,800 |
| 17 Apr 2018 | HKD | 14.12 | 14.14 | 13.96 | 14.02 | 14.02 | -0.08 (-0.57%) | 7,839,209 |
| 16 Apr 2018 | HKD | 14.2 | 14.34 | 14.08 | 14.1 | 14.1 | -0.08 (-0.56%) | 6,626,738 |
| 13 Apr 2018 | HKD | 14.2 | 14.3 | 14.16 | 14.18 | 14.18 | +0.04 (+0.28%) | 5,698,114 |
| 12 Apr 2018 | HKD | 14.24 | 14.26 | 14.1 | 14.14 | 14.14 | -0.04 (-0.28%) | 5,726,546 |
| 11 Apr 2018 | HKD | 14.4 | 14.4 | 14.08 | 14.18 | 14.18 | +0.02 (+0.14%) | 8,926,310 |
