| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2018 | HKD | 138 | 140.5 | 134.1 | 138.3 | 138.3 | +0.9 (+0.66%) | 5,125,025 |
| 6 Apr 2018 | HKD | 138.3 | 139.2 | 134.2 | 137.4 | 137.4 | +2.8 (+2.08%) | 4,430,273 |
| 5 Apr 2018 | HKD | 134.6 | 134.6 | 134.6 | 134.6 | 134.6 | 0.0 (0.0%) | 0 |
| 4 Apr 2018 | HKD | 145 | 145 | 134 | 134.6 | 134.6 | -8.4 (-5.87%) | 5,116,912 |
| 3 Apr 2018 | HKD | 135.3 | 144.3 | 135.3 | 143 | 143 | +1.4 (+0.99%) | 4,044,469 |
| 2 Apr 2018 | HKD | 141.6 | 141.6 | 141.6 | 141.6 | 141.6 | 0.0 (0.0%) | 0 |
| 30 Mar 2018 | HKD | 141.6 | 141.6 | 141.6 | 141.6 | 141.6 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | HKD | 142 | 143.9 | 138 | 141.6 | 141.6 | -0.5 (-0.35%) | 6,360,515 |
| 28 Mar 2018 | HKD | 148 | 149.4 | 140 | 142.1 | 142.1 | -9.6 (-6.33%) | 9,203,439 |
| 27 Mar 2018 | HKD | 151 | 155 | 148.7 | 151.7 | 151.7 | +6.8 (+4.69%) | 9,602,393 |
| 26 Mar 2018 | HKD | 146 | 147.4 | 141.2 | 144.9 | 144.9 | -0.7 (-0.48%) | 6,167,140 |
| 23 Mar 2018 | HKD | 150 | 150 | 141.7 | 145.6 | 145.6 | -10.6 (-6.79%) | 12,727,895 |
| 22 Mar 2018 | HKD | 156.8 | 159.3 | 153.7 | 156.2 | 156.2 | +2.7 (+1.76%) | 6,952,892 |
| 21 Mar 2018 | HKD | 161 | 162.8 | 153 | 153.5 | 153.5 | -5.5 (-3.46%) | 9,595,354 |
| 20 Mar 2018 | HKD | 151.2 | 160.9 | 149 | 159 | 159 | +6.8 (+4.47%) | 7,805,875 |
| 19 Mar 2018 | HKD | 152 | 154.7 | 150.8 | 152.2 | 152.2 | -2.1 (-1.36%) | 2,488,076 |
| 16 Mar 2018 | HKD | 154.2 | 155 | 152.5 | 154.3 | 154.3 | -0.7 (-0.45%) | 2,015,610 |
| 15 Mar 2018 | HKD | 153.4 | 156.3 | 152.2 | 155 | 155 | -0.4 (-0.26%) | 2,045,866 |
| 14 Mar 2018 | HKD | 157 | 157.5 | 152.8 | 155.4 | 155.4 | -4.5 (-2.81%) | 5,639,956 |
| 13 Mar 2018 | HKD | 161 | 161.1 | 158.3 | 159.9 | 159.9 | -0.7 (-0.44%) | 2,764,158 |
| 12 Mar 2018 | HKD | 163.5 | 163.6 | 156.3 | 160.6 | 160.6 | +1.2 (+0.75%) | 6,062,632 |
| 9 Mar 2018 | HKD | 151.5 | 160 | 151.5 | 159.4 | 159.4 | +8.5 (+5.63%) | 7,486,653 |
| 8 Mar 2018 | HKD | 150 | 151.6 | 148.6 | 150.9 | 150.9 | +1.9 (+1.28%) | 2,478,007 |
| 7 Mar 2018 | HKD | 150 | 153.8 | 147.3 | 149 | 149 | -4 (-2.61%) | 5,324,814 |
| 6 Mar 2018 | HKD | 154 | 155.6 | 150 | 153 | 153 | +4.3 (+2.89%) | 5,038,858 |
| 5 Mar 2018 | HKD | 149.3 | 153.6 | 146.4 | 148.7 | 148.7 | -3.1 (-2.04%) | 4,760,318 |
| 2 Mar 2018 | HKD | 151 | 154.8 | 148 | 151.8 | 151.8 | -1.7 (-1.11%) | 4,187,815 |
| 1 Mar 2018 | HKD | 155 | 157.9 | 151.3 | 153.5 | 153.5 | -2.4 (-1.54%) | 4,054,304 |
| 28 Feb 2018 | HKD | 153 | 156.4 | 151.1 | 155.9 | 155.9 | +0.7 (+0.45%) | 4,737,556 |
| 27 Feb 2018 | HKD | 157.8 | 162.8 | 153 | 155.2 | 155.2 | -0.4 (-0.26%) | 8,193,336 |
