| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | HKD | 17.01 | 17.03 | 16.87 | 16.87 | 16.87 | -0.11 (-0.65%) | 206,580 |
| 25 Apr 2018 | HKD | 17.1 | 17.1 | 16.83 | 16.98 | 16.98 | -0.05 (-0.29%) | 211,812 |
| 24 Apr 2018 | HKD | 16.75 | 17.19 | 16.75 | 17.03 | 17.03 | +0.23 (+1.37%) | 343,603 |
| 23 Apr 2018 | HKD | 16.87 | 17.08 | 16.77 | 16.8 | 16.8 | -0.06 (-0.36%) | 501,234 |
| 20 Apr 2018 | HKD | 17.19 | 17.19 | 16.82 | 16.86 | 16.86 | -0.32 (-1.86%) | 174,474 |
| 19 Apr 2018 | HKD | 17.34 | 17.34 | 17.08 | 17.18 | 17.18 | +0.03 (+0.17%) | 237,307 |
| 18 Apr 2018 | HKD | 17.44 | 17.44 | 16.9 | 17.15 | 17.15 | 0.0 (0.0%) | 299,012 |
| 17 Apr 2018 | HKD | 16.96 | 17.38 | 16.96 | 17.15 | 17.15 | +0.28 (+1.66%) | 872,611 |
| 16 Apr 2018 | HKD | 16.82 | 16.91 | 16.65 | 16.87 | 16.87 | +0.06 (+0.36%) | 171,641 |
| 13 Apr 2018 | HKD | 16.69 | 16.84 | 16.63 | 16.81 | 16.81 | +0.23 (+1.39%) | 84,150 |
| 12 Apr 2018 | HKD | 16.91 | 16.99 | 16.5 | 16.58 | 16.58 | -0.32 (-1.89%) | 560,196 |
| 11 Apr 2018 | HKD | 16.82 | 17 | 16.82 | 16.9 | 16.9 | +0.08 (+0.48%) | 141,421 |
| 10 Apr 2018 | HKD | 16.9 | 16.92 | 16.74 | 16.82 | 16.82 | -0.01 (-0.06%) | 77,144 |
| 9 Apr 2018 | HKD | 16.82 | 16.88 | 16.7 | 16.83 | 16.83 | +0.01 (+0.06%) | 134,378 |
| 4 Apr 2018 | HKD | 16.54 | 16.93 | 16.53 | 16.82 | 16.82 | +0.32 (+1.94%) | 541,659 |
| 3 Apr 2018 | HKD | 16.58 | 16.6 | 16.28 | 16.5 | 16.5 | -0.24 (-1.43%) | 185,409 |
| 2 Apr 2018 | HKD | 16.56 | 16.77 | 16.51 | 16.74 | 16.74 | +0.12 (+0.72%) | 117,927 |
| 30 Mar 2018 | HKD | 16.53 | 16.62 | 16.46 | 16.62 | 16.62 | +0.09 (+0.54%) | 101,566 |
| 29 Mar 2018 | HKD | 16.39 | 16.63 | 16.26 | 16.53 | 16.53 | +0.09 (+0.55%) | 116,302 |
| 28 Mar 2018 | HKD | 16.49 | 16.49 | 16.35 | 16.44 | 16.44 | -0.03 (-0.18%) | 65,058 |
| 27 Mar 2018 | HKD | 16.4 | 16.57 | 16.4 | 16.47 | 16.47 | +0.19 (+1.17%) | 137,278 |
| 26 Mar 2018 | HKD | 16.1 | 16.41 | 16.06 | 16.28 | 16.28 | -0.14 (-0.85%) | 327,138 |
| 23 Mar 2018 | HKD | 16.71 | 16.73 | 16.01 | 16.42 | 16.42 | -0.57 (-3.35%) | 431,804 |
| 22 Mar 2018 | HKD | 17.13 | 17.13 | 16.93 | 16.99 | 16.99 | +0.02 (+0.12%) | 81,887 |
| 21 Mar 2018 | HKD | 17.14 | 17.2 | 16.97 | 16.97 | 16.97 | -0.11 (-0.64%) | 103,090 |
| 20 Mar 2018 | HKD | 17 | 17.12 | 16.95 | 17.08 | 17.08 | -0.05 (-0.29%) | 98,256 |
| 19 Mar 2018 | HKD | 17.18 | 17.18 | 16.91 | 17.13 | 17.13 | -0.05 (-0.29%) | 87,166 |
| 16 Mar 2018 | HKD | 17.08 | 17.28 | 16.87 | 17.18 | 17.18 | -0.01 (-0.06%) | 225,511 |
| 15 Mar 2018 | HKD | 17.07 | 17.26 | 17.05 | 17.19 | 17.19 | -0.03 (-0.17%) | 360,706 |
| 14 Mar 2018 | HKD | 17.28 | 17.28 | 17.08 | 17.22 | 17.22 | -0.11 (-0.63%) | 109,937 |
