| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | HKD | 2.52 | 2.65 | 2.52 | 2.59 | 2.59 | +0.07 (+2.78%) | 51,349,980 |
| 20 Jun 2018 | HKD | 2.42 | 2.53 | 2.41 | 2.52 | 2.52 | +0.09 (+3.70%) | 29,865,779 |
| 19 Jun 2018 | HKD | 2.5 | 2.5 | 2.43 | 2.43 | 2.43 | -0.09 (-3.57%) | 38,254,160 |
| 18 Jun 2018 | HKD | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 2.46 | 2.52 | 2.42 | 2.52 | 2.52 | +0.07 (+2.86%) | 47,676,473 |
| 14 Jun 2018 | HKD | 2.48 | 2.49 | 2.42 | 2.45 | 2.45 | -0.02 (-0.81%) | 21,934,461 |
| 13 Jun 2018 | HKD | 2.44 | 2.48 | 2.38 | 2.47 | 2.47 | +0.04 (+1.65%) | 46,750,020 |
| 12 Jun 2018 | HKD | 2.47 | 2.51 | 2.42 | 2.43 | 2.43 | -0.05 (-2.02%) | 37,780,121 |
| 11 Jun 2018 | HKD | 2.59 | 2.59 | 2.48 | 2.48 | 2.48 | -0.14 (-5.34%) | 29,574,000 |
| 8 Jun 2018 | HKD | 2.63 | 2.65 | 2.61 | 2.62 | 2.62 | 0.0 (0.0%) | 26,288,699 |
| 7 Jun 2018 | HKD | 2.7 | 2.7 | 2.61 | 2.62 | 2.62 | -0.04 (-1.50%) | 31,257,400 |
| 6 Jun 2018 | HKD | 2.63 | 2.71 | 2.61 | 2.66 | 2.66 | -0.02 (-0.75%) | 54,129,910 |
| 5 Jun 2018 | HKD | 2.67 | 2.69 | 2.53 | 2.68 | 2.68 | -0.04 (-1.47%) | 131,807,297 |
| 4 Jun 2018 | HKD | 3 | 3 | 2.55 | 2.72 | 2.72 | -0.47 (-14.73%) | 185,698,094 |
| 1 Jun 2018 | HKD | 3.27 | 3.27 | 3.19 | 3.19 | 3.19 | -0.06 (-1.85%) | 49,624,102 |
| 31 May 2018 | HKD | 3.32 | 3.33 | 3.24 | 3.25 | 3.25 | -0.04 (-1.22%) | 202,920,984 |
| 30 May 2018 | HKD | 3.33 | 3.36 | 3.28 | 3.29 | 3.29 | -0.01 (-0.30%) | 29,470,770 |
| 29 May 2018 | HKD | 3.45 | 3.45 | 3.3 | 3.3 | 3.3 | -0.15 (-4.35%) | 27,343,369 |
| 28 May 2018 | HKD | 3.55 | 3.55 | 3.43 | 3.45 | 3.45 | -0.07 (-1.99%) | 11,911,000 |
| 25 May 2018 | HKD | 3.58 | 3.62 | 3.52 | 3.52 | 3.52 | -0.08 (-2.22%) | 43,248,000 |
| 24 May 2018 | HKD | 3.62 | 3.62 | 3.56 | 3.6 | 3.6 | 0.0 (0.0%) | 20,454,891 |
| 23 May 2018 | HKD | 3.62 | 3.62 | 3.56 | 3.6 | 3.6 | +0.01 (+0.28%) | 26,544,760 |
| 22 May 2018 | HKD | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 3.57 | 3.66 | 3.52 | 3.59 | 3.59 | +0.02 (+0.56%) | 29,984,590 |
| 18 May 2018 | HKD | 3.55 | 3.57 | 3.49 | 3.57 | 3.57 | +0.03 (+0.85%) | 26,257,430 |
| 17 May 2018 | HKD | 3.5 | 3.55 | 3.46 | 3.54 | 3.54 | +0.03 (+0.85%) | 17,891,160 |
| 16 May 2018 | HKD | 3.42 | 3.53 | 3.38 | 3.51 | 3.51 | +0.12 (+3.54%) | 32,335,381 |
| 15 May 2018 | HKD | 3.35 | 3.45 | 3.31 | 3.39 | 3.39 | +0.04 (+1.19%) | 34,316,352 |
| 14 May 2018 | HKD | 3.32 | 3.36 | 3.29 | 3.35 | 3.35 | +0.05 (+1.52%) | 25,146,240 |
| 11 May 2018 | HKD | 3.36 | 3.36 | 3.28 | 3.3 | 3.3 | -0.05 (-1.49%) | 37,527,809 |
