| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2018 | HKD | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.0 (0.0%) | 0 |
| 4 Apr 2018 | HKD | 35.05 | 36 | 33.85 | 33.85 | 33.85 | -1.9 (-5.31%) | 5,349,648 |
| 3 Apr 2018 | HKD | 35.4 | 36 | 34.45 | 35.75 | 35.75 | -0.1 (-0.28%) | 5,513,989 |
| 2 Apr 2018 | HKD | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.0 (0.0%) | 0 |
| 30 Mar 2018 | HKD | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | HKD | 35.8 | 36.35 | 34.85 | 35.85 | 35.85 | +0.2 (+0.56%) | 4,681,350 |
| 28 Mar 2018 | HKD | 36.9 | 36.9 | 35.5 | 35.65 | 35.65 | -1.15 (-3.13%) | 4,154,540 |
| 27 Mar 2018 | HKD | 37.25 | 37.75 | 36.65 | 36.8 | 36.8 | +0.2 (+0.55%) | 5,485,234 |
| 26 Mar 2018 | HKD | 36.65 | 37.35 | 36.3 | 36.6 | 36.6 | -0.6 (-1.61%) | 3,785,024 |
| 23 Mar 2018 | HKD | 39.5 | 39.65 | 36 | 37.2 | 37.2 | -4.15 (-10.04%) | 8,374,587 |
| 22 Mar 2018 | HKD | 42 | 42.5 | 40.8 | 41.35 | 41.35 | -0.3 (-0.72%) | 2,536,586 |
| 21 Mar 2018 | HKD | 42.6 | 43.5 | 41.65 | 41.65 | 41.65 | -1.45 (-3.36%) | 2,919,512 |
| 20 Mar 2018 | HKD | 43.3 | 43.3 | 42.5 | 43.1 | 43.1 | -0.6 (-1.37%) | 1,716,590 |
| 19 Mar 2018 | HKD | 44.3 | 44.3 | 43.55 | 43.7 | 43.7 | -0.55 (-1.24%) | 1,788,743 |
| 16 Mar 2018 | HKD | 43.25 | 44.25 | 42.7 | 44.25 | 44.25 | +0.6 (+1.37%) | 3,637,859 |
| 15 Mar 2018 | HKD | 41.75 | 43.8 | 41.75 | 43.65 | 43.65 | +1.35 (+3.19%) | 1,920,539 |
| 14 Mar 2018 | HKD | 42.3 | 42.7 | 41.35 | 42.3 | 42.3 | -0.8 (-1.86%) | 2,376,871 |
| 13 Mar 2018 | HKD | 41.7 | 43.1 | 40.7 | 43.1 | 43.1 | +2.1 (+5.12%) | 3,327,278 |
| 12 Mar 2018 | HKD | 38.4 | 41.4 | 38.4 | 41 | 41 | +3.1 (+8.18%) | 3,417,198 |
| 9 Mar 2018 | HKD | 38.6 | 38.9 | 37.9 | 37.9 | 37.9 | -0.35 (-0.92%) | 3,065,321 |
| 8 Mar 2018 | HKD | 38.45 | 38.65 | 37.6 | 38.25 | 38.25 | +0.25 (+0.66%) | 2,528,250 |
| 7 Mar 2018 | HKD | 38.3 | 39.4 | 37.8 | 38 | 38 | -0.7 (-1.81%) | 2,152,571 |
| 6 Mar 2018 | HKD | 39.6 | 39.6 | 38.1 | 38.7 | 38.7 | -0.1 (-0.26%) | 2,118,930 |
| 5 Mar 2018 | HKD | 39.25 | 39.9 | 38.55 | 38.8 | 38.8 | -0.7 (-1.77%) | 1,789,566 |
| 2 Mar 2018 | HKD | 39.05 | 39.65 | 38.8 | 39.5 | 39.5 | -0.2 (-0.50%) | 1,789,589 |
| 1 Mar 2018 | HKD | 39 | 40.2 | 38.85 | 39.7 | 39.7 | -0.05 (-0.13%) | 1,490,252 |
| 28 Feb 2018 | HKD | 39.5 | 39.9 | 38.85 | 39.75 | 39.75 | -0.2 (-0.50%) | 2,474,484 |
| 27 Feb 2018 | HKD | 40.85 | 41.2 | 39.9 | 39.95 | 39.95 | -0.5 (-1.24%) | 1,658,290 |
| 26 Feb 2018 | HKD | 40.85 | 41.1 | 40.1 | 40.45 | 40.45 | +0.05 (+0.12%) | 843,485 |
| 23 Feb 2018 | HKD | 41.1 | 41.1 | 40.3 | 40.4 | 40.4 | -0.65 (-1.58%) | 1,472,223 |
