| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | HKD | 54.05 | 54.8 | 52.95 | 54.5 | 54.5 | +3.2 (+6.24%) | 81,927,203 |
| 26 Apr 2017 | HKD | 50.95 | 51.4 | 50.75 | 51.3 | 51.3 | +0.95 (+1.89%) | 31,307,391 |
| 25 Apr 2017 | HKD | 49.7 | 50.35 | 49.5 | 50.35 | 50.35 | +0.55 (+1.10%) | 16,674,961 |
| 24 Apr 2017 | HKD | 50.2 | 50.3 | 49.3 | 49.8 | 49.8 | +0.05 (+0.10%) | 12,416,480 |
| 21 Apr 2017 | HKD | 50 | 50 | 49.55 | 49.75 | 49.75 | +0.2 (+0.40%) | 17,173,539 |
| 20 Apr 2017 | HKD | 49.45 | 49.8 | 49 | 49.55 | 49.55 | +0.85 (+1.75%) | 25,866,619 |
| 19 Apr 2017 | HKD | 49.2 | 49.2 | 48.2 | 48.7 | 48.7 | -0.5 (-1.02%) | 24,660,699 |
| 18 Apr 2017 | HKD | 49.9 | 50 | 49 | 49.2 | 49.2 | -0.65 (-1.30%) | 21,846,660 |
| 17 Apr 2017 | HKD | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.0 (0.0%) | 0 |
| 14 Apr 2017 | HKD | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | HKD | 49.65 | 50 | 49.45 | 49.85 | 49.85 | 0.0 (0.0%) | 11,865,750 |
| 12 Apr 2017 | HKD | 49.5 | 49.85 | 49.1 | 49.85 | 49.85 | +0.55 (+1.12%) | 13,794,500 |
| 11 Apr 2017 | HKD | 49.85 | 49.85 | 49.05 | 49.3 | 49.3 | -0.45 (-0.90%) | 20,090,590 |
| 10 Apr 2017 | HKD | 49.65 | 49.8 | 49.3 | 49.75 | 49.75 | +0.1 (+0.20%) | 8,315,705 |
| 7 Apr 2017 | HKD | 49.75 | 49.85 | 48.9 | 49.65 | 49.65 | 0.0 (0.0%) | 18,917,439 |
| 6 Apr 2017 | HKD | 49.7 | 49.85 | 49.45 | 49.65 | 49.65 | -0.05 (-0.10%) | 20,961,740 |
| 5 Apr 2017 | HKD | 50 | 50.05 | 49.05 | 49.7 | 49.7 | +0.3 (+0.61%) | 28,691,439 |
| 4 Apr 2017 | HKD | 49.4 | 49.4 | 49.4 | 49.4 | 49.4 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | HKD | 49.4 | 49.8 | 49.25 | 49.4 | 49.4 | +0.4 (+0.82%) | 15,979,800 |
| 31 Mar 2017 | HKD | 49.4 | 49.5 | 48.8 | 49 | 49 | -0.6 (-1.21%) | 18,189,650 |
| 30 Mar 2017 | HKD | 50.2 | 50.2 | 49.4 | 49.6 | 49.6 | -0.2 (-0.40%) | 26,333,381 |
| 29 Mar 2017 | HKD | 49.5 | 49.85 | 49.2 | 49.8 | 49.8 | +0.5 (+1.01%) | 14,862,490 |
| 28 Mar 2017 | HKD | 49.55 | 49.8 | 49 | 49.3 | 49.3 | 0.0 (0.0%) | 19,843,520 |
| 27 Mar 2017 | HKD | 49.6 | 50.2 | 49.25 | 49.3 | 49.3 | -0.8 (-1.60%) | 18,725,971 |
| 24 Mar 2017 | HKD | 50.45 | 50.45 | 49.9 | 50.1 | 50.1 | -0.1 (-0.20%) | 22,454,850 |
| 23 Mar 2017 | HKD | 50.2 | 50.5 | 50 | 50.2 | 50.2 | +0.3 (+0.60%) | 20,173,680 |
| 22 Mar 2017 | HKD | 50.2 | 50.2 | 49.7 | 49.9 | 49.9 | -0.25 (-0.50%) | 17,710,520 |
| 21 Mar 2017 | HKD | 51 | 51 | 50.15 | 50.15 | 50.15 | +0.25 (+0.50%) | 33,423,359 |
| 20 Mar 2017 | HKD | 49.7 | 50 | 49.55 | 49.9 | 49.9 | +0.1 (+0.20%) | 29,641,500 |
| 17 Mar 2017 | HKD | 50 | 50.35 | 49.7 | 49.8 | 49.8 | 0.0 (0.0%) | 27,147,750 |
