| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2017 | HKD | 28.8 | 29 | 28.1 | 28.4 | 28.4 | -0.6 (-2.07%) | 1,849,278 |
| 4 May 2017 | HKD | 29.8 | 29.8 | 28.6 | 29 | 29 | -0.2 (-0.68%) | 2,616,061 |
| 3 May 2017 | HKD | 29.2 | 29.2 | 29.2 | 29.2 | 29.2 | 0.0 (0.0%) | 0 |
| 2 May 2017 | HKD | 28.4 | 29.75 | 28.4 | 29.2 | 29.2 | +1.15 (+4.10%) | 3,347,867 |
| 1 May 2017 | HKD | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | HKD | 28.05 | 28.8 | 28.05 | 28.05 | 28.05 | +0.05 (+0.18%) | 2,210,760 |
| 27 Apr 2017 | HKD | 28.35 | 28.6 | 28 | 28 | 28 | -0.4 (-1.41%) | 1,155,700 |
| 26 Apr 2017 | HKD | 28.7 | 29 | 28.3 | 28.4 | 28.4 | +0.05 (+0.18%) | 3,025,166 |
| 25 Apr 2017 | HKD | 27.6 | 28.4 | 27.5 | 28.35 | 28.35 | +0.8 (+2.90%) | 3,341,404 |
| 24 Apr 2017 | HKD | 28.2 | 28.2 | 27.35 | 27.55 | 27.55 | -0.35 (-1.25%) | 2,863,360 |
| 21 Apr 2017 | HKD | 27.65 | 28.05 | 27.6 | 27.9 | 27.9 | +0.5 (+1.82%) | 1,764,360 |
| 20 Apr 2017 | HKD | 27.5 | 28.1 | 27.4 | 27.4 | 27.4 | -0.1 (-0.36%) | 2,500,961 |
| 19 Apr 2017 | HKD | 28.15 | 28.15 | 27.3 | 27.5 | 27.5 | -0.55 (-1.96%) | 3,405,033 |
| 18 Apr 2017 | HKD | 28.55 | 28.75 | 28 | 28.05 | 28.05 | -0.75 (-2.60%) | 1,552,900 |
| 17 Apr 2017 | HKD | 28.8 | 28.8 | 28.8 | 28.8 | 28.8 | 0.0 (0.0%) | 0 |
| 14 Apr 2017 | HKD | 28.8 | 28.8 | 28.8 | 28.8 | 28.8 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | HKD | 28.5 | 28.85 | 28.2 | 28.8 | 28.8 | +0.3 (+1.05%) | 2,463,000 |
| 12 Apr 2017 | HKD | 29.7 | 29.7 | 28.15 | 28.5 | 28.5 | -0.95 (-3.23%) | 4,100,300 |
| 11 Apr 2017 | HKD | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.0 (0.0%) | 0 |
| 10 Apr 2017 | HKD | 30 | 30.1 | 29.2 | 29.45 | 29.45 | -0.55 (-1.83%) | 2,530,164 |
| 7 Apr 2017 | HKD | 29.3 | 30 | 28.6 | 30 | 30 | +0.85 (+2.92%) | 4,185,646 |
| 6 Apr 2017 | HKD | 29.05 | 29.35 | 29 | 29.15 | 29.15 | -0.05 (-0.17%) | 3,831,266 |
| 5 Apr 2017 | HKD | 29.75 | 29.75 | 29 | 29.2 | 29.2 | -0.4 (-1.35%) | 3,423,603 |
| 4 Apr 2017 | HKD | 29.6 | 29.6 | 29.6 | 29.6 | 29.6 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | HKD | 29 | 29.75 | 29 | 29.6 | 29.6 | +0.9 (+3.14%) | 2,696,425 |
| 31 Mar 2017 | HKD | 29 | 29.45 | 28.65 | 28.7 | 28.7 | -0.1 (-0.35%) | 5,505,192 |
| 30 Mar 2017 | HKD | 29.25 | 29.25 | 28.55 | 28.8 | 28.8 | -0.3 (-1.03%) | 3,686,707 |
| 29 Mar 2017 | HKD | 29 | 29.5 | 28.9 | 29.1 | 29.1 | +0.3 (+1.04%) | 3,851,300 |
| 28 Mar 2017 | HKD | 27.8 | 29 | 27.8 | 28.8 | 28.8 | +1.3 (+4.73%) | 5,387,400 |
| 27 Mar 2017 | HKD | 27.1 | 28.45 | 27.1 | 27.5 | 27.5 | +0.4 (+1.48%) | 3,479,500 |
