| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2018 | HKD | 12.2 | 14.8 | 12.2 | 14.6 | 12.1689 | +2.6 (+21.67%) | 396,636 |
| 5 Jun 2018 | HKD | 11.4 | 12.4 | 11.4 | 12 | 10.0019 | +0.6 (+5.26%) | 350,587 |
| 4 Jun 2018 | HKD | 11.2 | 11.6 | 11.2 | 11.4 | 9.5018 | +0.2 (+1.79%) | 58,007 |
| 1 Jun 2018 | HKD | 11.6 | 12 | 10.6 | 11.2 | 9.3351 | -0.8 (-6.67%) | 277,060 |
| 31 May 2018 | HKD | 12 | 12.2 | 11.6 | 12 | 10.0019 | -0.2 (-1.64%) | 196,155 |
| 30 May 2018 | HKD | 12 | 12.6 | 11.6 | 12.2 | 10.1686 | 0.0 (0.0%) | 261,795 |
| 29 May 2018 | HKD | 12 | 13 | 12 | 12.2 | 10.1686 | 0.0 (0.0%) | 2,593,272 |
| 28 May 2018 | HKD | 12.4 | 12.4 | 12 | 12.2 | 10.1686 | 0.0 (0.0%) | 859,166 |
| 25 May 2018 | HKD | 12.2 | 12.4 | 11.6 | 12.2 | 10.1686 | 0.0 (0.0%) | 80,396 |
| 24 May 2018 | HKD | 11.6 | 13.2 | 11.6 | 12.2 | 10.1686 | +0.6 (+5.17%) | 717,456 |
| 23 May 2018 | HKD | 11.8 | 11.8 | 11.4 | 11.6 | 9.6685 | 0.0 (0.0%) | 1,160,141 |
| 22 May 2018 | HKD | 11.6 | 11.6 | 11.6 | 11.6 | 9.6685 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 12.4 | 14 | 11 | 11.6 | 9.6685 | -0.4 (-3.33%) | 2,733,965 |
| 18 May 2018 | HKD | 12.2 | 12.2 | 11.4 | 12 | 10.0019 | -0.2 (-1.64%) | 660,721 |
| 17 May 2018 | HKD | 10.6 | 13 | 10.6 | 12.2 | 10.1686 | +1.6 (+15.09%) | 1,192,198 |
| 16 May 2018 | HKD | 10.2 | 12 | 9.8 | 10.6 | 8.835 | +0.7 (+7.07%) | 509,852 |
| 15 May 2018 | HKD | 10.2 | 10.2 | 9.9 | 9.9 | 8.2515 | -0.1 (-1%) | 57,753 |
| 14 May 2018 | HKD | 10 | 10 | 9.8 | 10 | 8.3349 | 0.0 (0.0%) | 10,686 |
| 11 May 2018 | HKD | 10 | 10 | 10 | 10 | 8.3349 | -0.2 (-1.96%) | 11,958 |
| 10 May 2018 | HKD | 10.2 | 10.6 | 9.7 | 10.2 | 8.5016 | 0.0 (0.0%) | 43,505 |
| 9 May 2018 | HKD | 10.2 | 10.6 | 9.9 | 10.2 | 8.5016 | 0.0 (0.0%) | 84,466 |
| 8 May 2018 | HKD | 10.8 | 11 | 10 | 10.2 | 8.5016 | -0.6 (-5.56%) | 24,678 |
| 7 May 2018 | HKD | 9.8 | 11 | 9.4 | 10.8 | 9.0017 | +1.2 (+12.50%) | 190,558 |
| 4 May 2018 | HKD | 9.4 | 9.6 | 9.4 | 9.6 | 8.0015 | +0.2 (+2.13%) | 4,071 |
| 3 May 2018 | HKD | 9.4 | 9.6 | 9 | 9.4 | 7.8348 | -0.2 (-2.08%) | 15,265 |
| 2 May 2018 | HKD | 9.7 | 9.9 | 9.6 | 9.6 | 8.0015 | -0.4 (-4%) | 7,633 |
| 1 May 2018 | HKD | 10 | 10 | 10 | 10 | 8.3349 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 9.9 | 10 | 9.6 | 10 | 8.3349 | 0.0 (0.0%) | 10,686 |
| 27 Apr 2018 | HKD | 10.2 | 10.2 | 9.6 | 10 | 8.3349 | +0.1 (+1.01%) | 167,661 |
| 26 Apr 2018 | HKD | 9.9 | 10 | 9.6 | 9.9 | 8.2515 | 0.0 (0.0%) | 267,647 |
