| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2018 | HKD | 65.9 | 66.6 | 65.05 | 66.4 | 66.4 | +1.1 (+1.68%) | 22,568,020 |
| 28 Mar 2018 | HKD | 67.5 | 67.5 | 65.25 | 65.3 | 65.3 | -2 (-2.97%) | 22,363,660 |
| 27 Mar 2018 | HKD | 68.8 | 69 | 66.85 | 67.3 | 67.3 | -0.35 (-0.52%) | 19,796,109 |
| 26 Mar 2018 | HKD | 66.05 | 67.65 | 65.15 | 67.65 | 67.65 | +1.6 (+2.42%) | 25,218,910 |
| 23 Mar 2018 | HKD | 65.05 | 66.15 | 65 | 66.05 | 66.05 | -1.15 (-1.71%) | 29,980,311 |
| 22 Mar 2018 | HKD | 68.8 | 68.8 | 66.85 | 67.2 | 67.2 | -0.75 (-1.10%) | 23,678,699 |
| 21 Mar 2018 | HKD | 69.5 | 69.85 | 67.85 | 67.95 | 67.95 | -0.85 (-1.24%) | 29,345,160 |
| 20 Mar 2018 | HKD | 67.6 | 68.8 | 67.25 | 68.8 | 68.8 | +0.8 (+1.18%) | 24,480,840 |
| 19 Mar 2018 | HKD | 67.15 | 68.1 | 66.55 | 68 | 68 | +0.85 (+1.27%) | 19,682,680 |
| 16 Mar 2018 | HKD | 66.5 | 67.15 | 66.4 | 67.15 | 67.15 | 0.0 (0.0%) | 21,544,820 |
| 15 Mar 2018 | HKD | 66.2 | 67.3 | 66 | 67.15 | 67.15 | +0.15 (+0.22%) | 14,042,240 |
| 14 Mar 2018 | HKD | 67.35 | 67.35 | 66.2 | 67 | 67 | -0.8 (-1.18%) | 15,151,340 |
| 13 Mar 2018 | HKD | 68.15 | 68.15 | 67 | 67.8 | 67.8 | +0.05 (+0.07%) | 19,238,949 |
| 12 Mar 2018 | HKD | 68.3 | 68.3 | 67 | 67.75 | 67.75 | +1.75 (+2.65%) | 26,855,119 |
| 9 Mar 2018 | HKD | 65.05 | 66 | 64.95 | 66 | 66 | +1.3 (+2.01%) | 19,322,949 |
| 8 Mar 2018 | HKD | 63.9 | 64.9 | 63.65 | 64.7 | 64.7 | +1.9 (+3.03%) | 19,125,721 |
| 7 Mar 2018 | HKD | 63.65 | 63.85 | 62.7 | 62.8 | 62.8 | -1.75 (-2.71%) | 22,738,850 |
| 6 Mar 2018 | HKD | 63.1 | 64.75 | 63.1 | 64.55 | 64.55 | +2 (+3.20%) | 23,416,381 |
| 5 Mar 2018 | HKD | 64.1 | 64.35 | 62.2 | 62.55 | 62.55 | -1.85 (-2.87%) | 25,358,211 |
| 2 Mar 2018 | HKD | 64.65 | 64.65 | 63.8 | 64.4 | 64.4 | -1.2 (-1.83%) | 31,294,391 |
| 1 Mar 2018 | HKD | 64.35 | 65.65 | 64.2 | 65.6 | 65.6 | +0.05 (+0.08%) | 25,299,619 |
| 28 Feb 2018 | HKD | 65.55 | 66.6 | 65 | 65.55 | 65.55 | 0.0 (0.0%) | 29,107,820 |
| 27 Feb 2018 | HKD | 65.1 | 66.5 | 64.6 | 65.55 | 65.55 | +2.35 (+3.72%) | 42,629,633 |
| 26 Feb 2018 | HKD | 63.5 | 63.8 | 63.1 | 63.2 | 63.2 | -0.45 (-0.71%) | 22,473,279 |
| 23 Feb 2018 | HKD | 63.75 | 63.8 | 63.1 | 63.65 | 63.65 | +0.65 (+1.03%) | 16,287,290 |
| 22 Feb 2018 | HKD | 63.5 | 64 | 62.75 | 63 | 63 | -1.35 (-2.10%) | 24,927,020 |
| 21 Feb 2018 | HKD | 63.45 | 64.45 | 62.75 | 64.35 | 64.35 | +1.1 (+1.74%) | 17,280,939 |
| 20 Feb 2018 | HKD | 62.4 | 64 | 61.85 | 63.25 | 63.25 | -0.05 (-0.08%) | 25,243,020 |
| 19 Feb 2018 | HKD | 63.3 | 63.3 | 63.3 | 63.3 | 63.3 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 63.3 | 63.3 | 63.3 | 63.3 | 63.3 | 0.0 (0.0%) | 0 |
