| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2018 | HKD | 66.5 | 66.7 | 65.85 | 66.65 | 66.65 | +0.25 (+0.38%) | 8,955,392 |
| 11 Apr 2018 | HKD | 65.35 | 66.5 | 65.05 | 66.4 | 66.4 | +0.4 (+0.61%) | 6,784,679 |
| 10 Apr 2018 | HKD | 65.25 | 66.15 | 64.8 | 66 | 66 | +0.1 (+0.15%) | 8,317,001 |
| 9 Apr 2018 | HKD | 66.6 | 66.75 | 65.5 | 65.9 | 65.9 | +0.3 (+0.46%) | 6,933,700 |
| 6 Apr 2018 | HKD | 64.6 | 66.05 | 64.5 | 65.6 | 65.6 | +0.7 (+1.08%) | 4,905,915 |
| 5 Apr 2018 | HKD | 64.9 | 64.9 | 64.9 | 64.9 | 64.9 | 0.0 (0.0%) | 0 |
| 4 Apr 2018 | HKD | 65.95 | 65.95 | 64.75 | 64.9 | 64.9 | -0.6 (-0.92%) | 5,683,867 |
| 3 Apr 2018 | HKD | 65.5 | 65.85 | 65.15 | 65.5 | 65.5 | -0.35 (-0.53%) | 4,874,714 |
| 2 Apr 2018 | HKD | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | 0.0 (0.0%) | 0 |
| 30 Mar 2018 | HKD | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | HKD | 65.9 | 65.9 | 65.3 | 65.85 | 65.85 | +0.5 (+0.77%) | 5,641,761 |
| 28 Mar 2018 | HKD | 65.45 | 65.7 | 65.1 | 65.35 | 65.35 | -0.8 (-1.21%) | 9,813,389 |
| 27 Mar 2018 | HKD | 67.75 | 67.75 | 65.85 | 66.15 | 66.15 | -0.3 (-0.45%) | 5,230,296 |
| 26 Mar 2018 | HKD | 66 | 66.65 | 65.5 | 66.45 | 66.45 | +0.2 (+0.30%) | 4,278,451 |
| 23 Mar 2018 | HKD | 65 | 66.4 | 65 | 66.25 | 66.25 | -0.85 (-1.27%) | 7,486,527 |
| 22 Mar 2018 | HKD | 69.45 | 69.45 | 66.85 | 67.1 | 67.1 | -1.75 (-2.54%) | 9,541,241 |
| 21 Mar 2018 | HKD | 69.95 | 69.95 | 68.55 | 68.85 | 68.85 | -0.6 (-0.86%) | 4,731,177 |
| 20 Mar 2018 | HKD | 68.7 | 69.45 | 68.4 | 69.45 | 69.45 | -0.15 (-0.22%) | 3,594,262 |
| 19 Mar 2018 | HKD | 68.5 | 69.75 | 67.65 | 69.6 | 69.6 | -0.4 (-0.57%) | 7,270,490 |
| 16 Mar 2018 | HKD | 69.1 | 70.65 | 69 | 70 | 70 | +0.1 (+0.14%) | 6,709,946 |
| 15 Mar 2018 | HKD | 69.5 | 69.9 | 68.85 | 69.9 | 69.9 | +0.85 (+1.23%) | 6,057,924 |
| 14 Mar 2018 | HKD | 70.3 | 70.3 | 68.35 | 69.05 | 69.05 | +0.2 (+0.29%) | 4,437,984 |
| 13 Mar 2018 | HKD | 68.95 | 68.95 | 68.35 | 68.85 | 68.85 | +0.35 (+0.51%) | 2,531,742 |
| 12 Mar 2018 | HKD | 68.8 | 68.8 | 68 | 68.5 | 68.5 | +1.05 (+1.56%) | 4,250,675 |
| 9 Mar 2018 | HKD | 67.6 | 67.95 | 67.35 | 67.45 | 67.45 | +0.45 (+0.67%) | 3,752,818 |
| 8 Mar 2018 | HKD | 66.6 | 67.15 | 66.5 | 67 | 67 | +0.9 (+1.36%) | 3,245,285 |
| 7 Mar 2018 | HKD | 66.8 | 67.75 | 66 | 66.1 | 66.1 | -0.7 (-1.05%) | 8,244,186 |
| 6 Mar 2018 | HKD | 67.65 | 67.65 | 66.25 | 66.8 | 66.8 | +0.65 (+0.98%) | 5,216,373 |
| 5 Mar 2018 | HKD | 67.25 | 68.5 | 65.75 | 66.15 | 66.15 | -1.85 (-2.72%) | 5,345,390 |
| 2 Mar 2018 | HKD | 69 | 69 | 67.5 | 68 | 68 | -1 (-1.45%) | 6,205,237 |
