| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2018 | HKD | 50.5 | 53 | 50.5 | 53 | 53 | +1.9 (+3.72%) | 3,344,145 |
| 2 Apr 2018 | HKD | 51.1 | 51.1 | 51.1 | 51.1 | 51.1 | 0.0 (0.0%) | 0 |
| 30 Mar 2018 | HKD | 51.1 | 51.1 | 51.1 | 51.1 | 51.1 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | HKD | 50.2 | 51.1 | 49.9 | 51.1 | 51.1 | +1.2 (+2.40%) | 2,782,354 |
| 28 Mar 2018 | HKD | 51 | 51.35 | 49.9 | 49.9 | 49.9 | -1.6 (-3.11%) | 2,730,038 |
| 27 Mar 2018 | HKD | 51.4 | 51.85 | 50.95 | 51.5 | 51.5 | +0.4 (+0.78%) | 1,534,984 |
| 26 Mar 2018 | HKD | 51.7 | 51.7 | 50.7 | 51.1 | 51.1 | -0.3 (-0.58%) | 2,287,767 |
| 23 Mar 2018 | HKD | 50.8 | 51.75 | 50.55 | 51.4 | 51.4 | -1.1 (-2.10%) | 2,862,151 |
| 22 Mar 2018 | HKD | 52.6 | 52.7 | 51.55 | 52.5 | 52.5 | -0.15 (-0.28%) | 2,282,252 |
| 21 Mar 2018 | HKD | 54.35 | 54.35 | 52.3 | 52.65 | 52.65 | -1.4 (-2.59%) | 3,229,323 |
| 20 Mar 2018 | HKD | 53.4 | 54.4 | 53.4 | 54.05 | 54.05 | +0.3 (+0.56%) | 903,500 |
| 19 Mar 2018 | HKD | 53.3 | 54.65 | 53.3 | 53.75 | 53.75 | -0.25 (-0.46%) | 1,435,347 |
| 16 Mar 2018 | HKD | 53.8 | 54.05 | 53.7 | 54 | 54 | -0.25 (-0.46%) | 2,826,829 |
| 15 Mar 2018 | HKD | 54.5 | 54.5 | 53.75 | 54.25 | 54.25 | -0.55 (-1.00%) | 1,564,383 |
| 14 Mar 2018 | HKD | 55.15 | 55.45 | 53.8 | 54.8 | 54.8 | -0.55 (-0.99%) | 1,811,249 |
| 13 Mar 2018 | HKD | 54.6 | 55.35 | 54.4 | 55.35 | 55.35 | +0.55 (+1.00%) | 1,813,616 |
| 12 Mar 2018 | HKD | 55.45 | 55.5 | 54.7 | 54.8 | 54.8 | -0.1 (-0.18%) | 2,423,029 |
| 9 Mar 2018 | HKD | 53.65 | 55.1 | 53.45 | 54.9 | 54.9 | +1.45 (+2.71%) | 2,427,196 |
| 8 Mar 2018 | HKD | 53.3 | 53.6 | 53 | 53.45 | 53.45 | +0.35 (+0.66%) | 1,887,502 |
| 7 Mar 2018 | HKD | 53.05 | 53.25 | 52.5 | 53.1 | 53.1 | -0.05 (-0.09%) | 2,897,513 |
| 6 Mar 2018 | HKD | 52.3 | 53.5 | 52.3 | 53.15 | 53.15 | +1.1 (+2.11%) | 2,192,387 |
| 5 Mar 2018 | HKD | 52.7 | 53.75 | 51.7 | 52.05 | 52.05 | -0.95 (-1.79%) | 3,074,855 |
| 2 Mar 2018 | HKD | 52.85 | 53.3 | 52.75 | 53 | 53 | -0.75 (-1.40%) | 2,226,318 |
| 1 Mar 2018 | HKD | 52.95 | 53.8 | 52.2 | 53.75 | 53.75 | +0.55 (+1.03%) | 4,551,964 |
| 28 Feb 2018 | HKD | 52.9 | 53.2 | 52.25 | 53.2 | 53.2 | 0.0 (0.0%) | 4,399,316 |
| 27 Feb 2018 | HKD | 52.65 | 53.5 | 52.5 | 53.2 | 53.2 | +0.55 (+1.04%) | 3,420,357 |
| 26 Feb 2018 | HKD | 51.1 | 52.85 | 51.1 | 52.65 | 52.65 | +1.6 (+3.13%) | 1,291,920 |
| 23 Feb 2018 | HKD | 51.05 | 51.25 | 50.5 | 51.05 | 51.05 | +0.3 (+0.59%) | 866,038 |
| 22 Feb 2018 | HKD | 51 | 51.05 | 50.4 | 50.75 | 50.75 | -0.5 (-0.98%) | 2,121,738 |
| 21 Feb 2018 | HKD | 50.3 | 51.25 | 50.05 | 51.25 | 51.25 | +0.7 (+1.38%) | 879,283 |
