| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2018 | HKD | 7.46 | 7.66 | 7.21 | 7.36 | 7.36 | -0.33 (-4.29%) | 16,493,454 |
| 13 Apr 2018 | HKD | 7.7 | 8 | 7.62 | 7.69 | 7.69 | 0.0 (0.0%) | 4,896,000 |
| 12 Apr 2018 | HKD | 8 | 8 | 7.6 | 7.69 | 7.69 | -0.15 (-1.91%) | 2,816,001 |
| 11 Apr 2018 | HKD | 7.91 | 8.15 | 7.76 | 7.84 | 7.84 | -0.06 (-0.76%) | 3,608,634 |
| 10 Apr 2018 | HKD | 7.71 | 8.04 | 7.71 | 7.9 | 7.9 | +0.21 (+2.73%) | 6,063,000 |
| 9 Apr 2018 | HKD | 7.7 | 7.78 | 7.47 | 7.69 | 7.69 | 0.0 (0.0%) | 2,724,485 |
| 6 Apr 2018 | HKD | 7.43 | 7.75 | 7.23 | 7.69 | 7.69 | +0.26 (+3.50%) | 3,209,000 |
| 5 Apr 2018 | HKD | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.0 (0.0%) | 0 |
| 4 Apr 2018 | HKD | 7.73 | 7.9 | 7.4 | 7.43 | 7.43 | -0.28 (-3.63%) | 5,668,130 |
| 3 Apr 2018 | HKD | 6.95 | 7.72 | 6.95 | 7.71 | 7.71 | +0.55 (+7.68%) | 10,509,000 |
| 2 Apr 2018 | HKD | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.0 (0.0%) | 0 |
| 30 Mar 2018 | HKD | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | HKD | 6.9 | 7.21 | 6.85 | 7.16 | 7.16 | +0.3 (+4.37%) | 8,906,000 |
| 28 Mar 2018 | HKD | 6.85 | 6.98 | 6.72 | 6.86 | 6.86 | -0.07 (-1.01%) | 3,370,016 |
| 27 Mar 2018 | HKD | 6.8 | 6.97 | 6.71 | 6.93 | 6.93 | +0.19 (+2.82%) | 3,404,000 |
| 26 Mar 2018 | HKD | 6.28 | 6.74 | 6.18 | 6.74 | 6.74 | +0.45 (+7.15%) | 5,082,131 |
| 23 Mar 2018 | HKD | 6.38 | 6.54 | 6.23 | 6.29 | 6.29 | -0.34 (-5.13%) | 3,834,700 |
| 22 Mar 2018 | HKD | 6.85 | 6.87 | 6.6 | 6.63 | 6.63 | -0.09 (-1.34%) | 4,801,000 |
| 21 Mar 2018 | HKD | 6.98 | 7.08 | 6.7 | 6.72 | 6.72 | -0.19 (-2.75%) | 5,069,000 |
| 20 Mar 2018 | HKD | 6.97 | 6.99 | 6.77 | 6.91 | 6.91 | -0.08 (-1.14%) | 2,907,000 |
| 19 Mar 2018 | HKD | 7.14 | 7.15 | 6.87 | 6.99 | 6.99 | -0.15 (-2.10%) | 1,100,647 |
| 16 Mar 2018 | HKD | 6.9 | 7.22 | 6.9 | 7.14 | 7.14 | +0.18 (+2.59%) | 6,329,907 |
| 15 Mar 2018 | HKD | 6.89 | 7.01 | 6.8 | 6.96 | 6.96 | +0.03 (+0.43%) | 2,432,900 |
| 14 Mar 2018 | HKD | 6.66 | 6.96 | 6.5 | 6.93 | 6.93 | +0.17 (+2.51%) | 3,259,000 |
| 13 Mar 2018 | HKD | 6.71 | 6.86 | 6.6 | 6.76 | 6.76 | +0.06 (+0.90%) | 2,765,020 |
| 12 Mar 2018 | HKD | 6.44 | 6.71 | 6.44 | 6.7 | 6.7 | +0.26 (+4.04%) | 3,610,100 |
| 9 Mar 2018 | HKD | 6.14 | 6.48 | 6.14 | 6.44 | 6.44 | +0.32 (+5.23%) | 4,015,379 |
| 8 Mar 2018 | HKD | 5.97 | 6.18 | 5.96 | 6.12 | 6.12 | +0.07 (+1.16%) | 1,821,000 |
| 7 Mar 2018 | HKD | 6.13 | 6.33 | 5.98 | 6.05 | 6.05 | -0.13 (-2.10%) | 1,176,000 |
| 6 Mar 2018 | HKD | 6.1 | 6.24 | 6.08 | 6.18 | 6.18 | +0.2 (+3.34%) | 2,370,280 |
