| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2018 | HKD | 24.9995 | 25.5959 | 24.5025 | 24.7013 | 24.7013 | -1.044 (-4.05%) | 12,292,300 |
| 27 Mar 2018 | HKD | 25.4468 | 26.242 | 25.1486 | 25.745 | 25.745 | +1.044 (+4.23%) | 20,283,051 |
| 26 Mar 2018 | HKD | 23.1605 | 24.7013 | 22.7629 | 24.7013 | 24.7013 | +1.044 (+4.41%) | 23,905,850 |
| 23 Mar 2018 | HKD | 23.8564 | 25.0492 | 23.2102 | 23.6576 | 23.6576 | -2.038 (-7.93%) | 28,862,301 |
| 22 Mar 2018 | HKD | 25.8444 | 26.1923 | 25.0492 | 25.6953 | 25.6953 | +0.099 (+0.39%) | 13,252,710 |
| 21 Mar 2018 | HKD | 26.8881 | 27.3354 | 25.3474 | 25.5959 | 25.5959 | -0.944 (-3.56%) | 18,439,500 |
| 20 Mar 2018 | HKD | 25.6456 | 26.8881 | 24.4528 | 26.5402 | 26.5402 | +0.596 (+2.30%) | 33,689,398 |
| 19 Mar 2018 | HKD | 26.5402 | 27.733 | 25.9438 | 25.9438 | 25.9438 | -1.242 (-4.57%) | 18,962,400 |
| 16 Mar 2018 | HKD | 27.8324 | 28.23 | 26.4408 | 27.1863 | 27.1863 | -0.596 (-2.15%) | 39,912,688 |
| 15 Mar 2018 | HKD | 26.3414 | 28.0809 | 26.3414 | 27.7827 | 27.7827 | +1.143 (+4.29%) | 26,257,400 |
| 14 Mar 2018 | HKD | 25.5959 | 27.3851 | 25.0492 | 26.6396 | 26.6396 | +0.298 (+1.13%) | 28,048,000 |
| 13 Mar 2018 | HKD | 28.6276 | 31.2618 | 25.8941 | 26.3414 | 26.3414 | -2.584 (-8.93%) | 87,153,289 |
| 12 Mar 2018 | HKD | 29.3731 | 30.2181 | 28.4288 | 28.9258 | 28.9258 | +0.497 (+1.75%) | 19,477,301 |
| 9 Mar 2018 | HKD | 29.1743 | 29.6713 | 27.8324 | 28.4288 | 28.4288 | -0.248 (-0.87%) | 23,949,000 |
| 8 Mar 2018 | HKD | 24.8504 | 29.4228 | 24.7013 | 28.6773 | 28.6773 | +4.075 (+16.57%) | 60,260,398 |
| 7 Mar 2018 | HKD | 24.5025 | 25.3474 | 24.4528 | 24.6019 | 24.6019 | -0.248 (-1.00%) | 11,782,300 |
| 6 Mar 2018 | HKD | 24.6516 | 25.0492 | 24.2043 | 24.8504 | 24.8504 | +0.895 (+3.73%) | 14,867,190 |
| 5 Mar 2018 | HKD | 24.3037 | 25.2977 | 23.757 | 23.9558 | 23.9558 | +0.099 (+0.42%) | 18,065,400 |
| 2 Mar 2018 | HKD | 23.4588 | 24.8504 | 23.4091 | 23.8564 | 23.8564 | -0.497 (-2.04%) | 11,871,000 |
| 1 Mar 2018 | HKD | 22.8623 | 24.4528 | 22.3653 | 24.3534 | 24.3534 | +0.994 (+4.26%) | 17,888,500 |
| 28 Feb 2018 | HKD | 23.5085 | 24.0055 | 22.8126 | 23.3593 | 23.3593 | -0.944 (-3.89%) | 18,641,850 |
| 27 Feb 2018 | HKD | 25.0492 | 25.2977 | 23.6576 | 24.3037 | 24.3037 | -0.547 (-2.20%) | 13,763,200 |
| 26 Feb 2018 | HKD | 25.5462 | 25.7947 | 24.6019 | 24.8504 | 24.8504 | +0.05 (+0.20%) | 10,588,870 |
| 23 Feb 2018 | HKD | 24.5522 | 25.2977 | 24.1546 | 24.8007 | 24.8007 | +1.044 (+4.39%) | 16,403,301 |
| 22 Feb 2018 | HKD | 24.1546 | 26.0432 | 23.5582 | 23.757 | 23.757 | -1.044 (-4.21%) | 26,620,900 |
| 21 Feb 2018 | HKD | 22.8623 | 24.8007 | 22.5641 | 24.8007 | 24.8007 | +1.591 (+6.85%) | 10,270,000 |
| 20 Feb 2018 | HKD | 23.6576 | 24.0055 | 22.6635 | 23.2102 | 23.2102 | -0.15 (-0.64%) | 9,266,600 |
| 19 Feb 2018 | HKD | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | +0.001 (+0.0%) | 0 |
| 15 Feb 2018 | HKD | 22.3653 | 23.5582 | 22.3653 | 23.3593 | 23.3593 | +1.491 (+6.82%) | 10,022,300 |
