| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | HKD | 23.95 | 24.25 | 23.85 | 24.05 | 24.05 | -0.05 (-0.21%) | 124,000 |
| 26 Apr 2017 | HKD | 23.85 | 24.1 | 23.8 | 24.1 | 24.1 | +0.25 (+1.05%) | 263,956 |
| 25 Apr 2017 | HKD | 23.95 | 23.95 | 23.6 | 23.85 | 23.85 | -0.15 (-0.63%) | 302,000 |
| 24 Apr 2017 | HKD | 24.15 | 24.15 | 23.6 | 24 | 24 | 0.0 (0.0%) | 146,750 |
| 21 Apr 2017 | HKD | 24.25 | 24.25 | 23.95 | 24 | 24 | -0.1 (-0.41%) | 630,750 |
| 20 Apr 2017 | HKD | 24.1 | 24.1 | 23.9 | 24.1 | 24.1 | +0.1 (+0.42%) | 526,500 |
| 19 Apr 2017 | HKD | 23.9 | 24.2 | 23.85 | 24 | 24 | +0.05 (+0.21%) | 237,000 |
| 18 Apr 2017 | HKD | 24.35 | 24.35 | 23.7 | 23.95 | 23.95 | -0.4 (-1.64%) | 314,000 |
| 17 Apr 2017 | HKD | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.0 (0.0%) | 0 |
| 14 Apr 2017 | HKD | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | HKD | 24.5 | 24.5 | 24.1 | 24.35 | 24.35 | -0.05 (-0.20%) | 175,621 |
| 12 Apr 2017 | HKD | 23.95 | 24.4 | 23.6 | 24.4 | 24.4 | +0.45 (+1.88%) | 464,909 |
| 11 Apr 2017 | HKD | 23.9 | 24.2 | 23.6 | 23.95 | 23.95 | +0.15 (+0.63%) | 252,000 |
| 10 Apr 2017 | HKD | 24 | 24.2 | 23.65 | 23.8 | 23.8 | -0.25 (-1.04%) | 581,000 |
| 7 Apr 2017 | HKD | 23.9 | 24.2 | 23.35 | 24.05 | 24.05 | +0.15 (+0.63%) | 608,646 |
| 6 Apr 2017 | HKD | 24.4 | 24.5 | 23.9 | 23.9 | 23.9 | -0.75 (-3.04%) | 276,250 |
| 5 Apr 2017 | HKD | 24 | 24.7 | 23.9 | 24.65 | 24.65 | +1.2 (+5.12%) | 715,925 |
| 4 Apr 2017 | HKD | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | HKD | 23.4 | 23.65 | 23.05 | 23.45 | 23.45 | +0.25 (+1.08%) | 102,000 |
| 31 Mar 2017 | HKD | 23.95 | 24.15 | 23.15 | 23.2 | 23.2 | -0.9 (-3.73%) | 378,000 |
| 30 Mar 2017 | HKD | 23.6 | 24.35 | 23.6 | 24.1 | 24.1 | +0.4 (+1.69%) | 367,667 |
| 29 Mar 2017 | HKD | 24.05 | 24.1 | 23.55 | 23.7 | 23.7 | -0.1 (-0.42%) | 169,500 |
| 28 Mar 2017 | HKD | 23.8 | 23.8 | 23.5 | 23.8 | 23.8 | +0.2 (+0.85%) | 166,051 |
| 27 Mar 2017 | HKD | 24.45 | 24.65 | 23.25 | 23.6 | 23.6 | -1.1 (-4.45%) | 335,125 |
| 24 Mar 2017 | HKD | 24 | 24.75 | 24 | 24.7 | 24.7 | +0.85 (+3.56%) | 938,375 |
| 23 Mar 2017 | HKD | 23 | 23.9 | 23 | 23.85 | 23.85 | +0.85 (+3.70%) | 903,500 |
| 22 Mar 2017 | HKD | 22.65 | 23.3 | 22.65 | 23 | 23 | +0.05 (+0.22%) | 706,325 |
| 21 Mar 2017 | HKD | 22.7 | 23.25 | 22.7 | 22.95 | 22.95 | +0.25 (+1.10%) | 473,000 |
| 20 Mar 2017 | HKD | 23.2 | 23.45 | 22.65 | 22.7 | 22.7 | -0.6 (-2.58%) | 437,500 |
| 17 Mar 2017 | HKD | 22.65 | 23.4 | 22.65 | 23.3 | 23.3 | +0.6 (+2.64%) | 801,818 |
