| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | HKD | 18.97 | 18.97 | 18.61 | 18.7 | 18.7 | -0.31 (-1.63%) | 377,188 |
| 3 May 2017 | HKD | 19 | 19.04 | 18.9 | 19.01 | 19.01 | +0.04 (+0.21%) | 355,800 |
| 2 May 2017 | HKD | 19.07 | 19.1 | 18.88 | 18.97 | 18.97 | +0.07 (+0.37%) | 279,500 |
| 28 Apr 2017 | HKD | 18.98 | 19.08 | 18.84 | 18.9 | 18.9 | -0.01 (-0.05%) | 348,386 |
| 27 Apr 2017 | HKD | 18.79 | 18.96 | 18.74 | 18.91 | 18.91 | +0.05 (+0.27%) | 621,932 |
| 26 Apr 2017 | HKD | 18.42 | 18.98 | 18.42 | 18.86 | 18.86 | +0.48 (+2.61%) | 436,294 |
| 25 Apr 2017 | HKD | 18.17 | 18.43 | 18.17 | 18.38 | 18.38 | +0.15 (+0.82%) | 144,146 |
| 24 Apr 2017 | HKD | 18.26 | 18.35 | 18.15 | 18.23 | 18.23 | -0.14 (-0.76%) | 217,324 |
| 21 Apr 2017 | HKD | 18.45 | 18.48 | 18.11 | 18.37 | 18.37 | +0.06 (+0.33%) | 228,212 |
| 20 Apr 2017 | HKD | 18.26 | 18.38 | 18.18 | 18.31 | 18.31 | +0.11 (+0.60%) | 108,874 |
| 19 Apr 2017 | HKD | 18.2 | 18.28 | 18.05 | 18.2 | 18.2 | -0.09 (-0.49%) | 172,671 |
| 18 Apr 2017 | HKD | 18.32 | 18.45 | 18.27 | 18.29 | 18.29 | -0.1 (-0.54%) | 116,800 |
| 17 Apr 2017 | HKD | 18.41 | 18.41 | 18.2 | 18.39 | 18.39 | +0.08 (+0.44%) | 137,467 |
| 14 Apr 2017 | HKD | 18.5 | 18.6 | 18.3 | 18.31 | 18.31 | -0.21 (-1.13%) | 115,071 |
| 13 Apr 2017 | HKD | 18.45 | 18.53 | 18.32 | 18.52 | 18.52 | +0.21 (+1.15%) | 290,271 |
| 12 Apr 2017 | HKD | 18.52 | 18.52 | 18.26 | 18.31 | 18.31 | -0.14 (-0.76%) | 366,124 |
| 11 Apr 2017 | HKD | 18.52 | 18.52 | 18.21 | 18.45 | 18.45 | -0.05 (-0.27%) | 610,938 |
| 10 Apr 2017 | HKD | 18.01 | 18.58 | 18.01 | 18.5 | 18.5 | +0.55 (+3.06%) | 1,237,006 |
| 7 Apr 2017 | HKD | 18 | 18 | 17.8 | 17.95 | 17.95 | -0.03 (-0.17%) | 109,884 |
| 6 Apr 2017 | HKD | 17.79 | 18 | 17.75 | 17.98 | 17.98 | +0.27 (+1.52%) | 293,987 |
| 5 Apr 2017 | HKD | 17.7 | 17.88 | 17.62 | 17.71 | 17.71 | -0.02 (-0.11%) | 426,264 |
| 31 Mar 2017 | HKD | 17.69 | 17.89 | 17.51 | 17.73 | 17.73 | +0.05 (+0.28%) | 627,085 |
| 30 Mar 2017 | HKD | 17.76 | 17.78 | 17.6 | 17.68 | 17.68 | -0.02 (-0.11%) | 347,158 |
| 29 Mar 2017 | HKD | 18.06 | 18.06 | 17.66 | 17.7 | 17.7 | -0.29 (-1.61%) | 691,981 |
| 28 Mar 2017 | HKD | 17.9 | 18.1 | 17.9 | 17.99 | 17.99 | -0.01 (-0.06%) | 228,406 |
| 27 Mar 2017 | HKD | 17.79 | 18.08 | 17.78 | 18 | 18 | +0.03 (+0.17%) | 793,983 |
| 24 Mar 2017 | HKD | 17.94 | 18.03 | 17.81 | 17.97 | 17.97 | +0.12 (+0.67%) | 439,747 |
| 23 Mar 2017 | HKD | 17.51 | 18 | 17.51 | 17.85 | 17.85 | +0.32 (+1.83%) | 494,503 |
| 22 Mar 2017 | HKD | 17.42 | 17.57 | 17.37 | 17.53 | 17.53 | +0.01 (+0.06%) | 344,997 |
| 21 Mar 2017 | HKD | 17.7 | 17.7 | 17.5 | 17.52 | 17.52 | -0.08 (-0.45%) | 373,300 |
