| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2018 | HKD | 12.6 | 12.6 | 12.6 | 12.6 | 12.0577 | 0.0 (0.0%) | 0 |
| 4 Apr 2018 | HKD | 12.42 | 13.1 | 12.42 | 12.6 | 12.0577 | +0.12 (+0.96%) | 3,412,340 |
| 3 Apr 2018 | HKD | 12.36 | 12.66 | 12.16 | 12.48 | 11.9428 | -0.1 (-0.79%) | 3,844,240 |
| 2 Apr 2018 | HKD | 12.58 | 12.58 | 12.58 | 12.58 | 12.0385 | 0.0 (0.0%) | 0 |
| 30 Mar 2018 | HKD | 12.58 | 12.58 | 12.58 | 12.58 | 12.0385 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | HKD | 13.08 | 13.4 | 12.24 | 12.58 | 12.0385 | -0.42 (-3.23%) | 12,241,100 |
| 28 Mar 2018 | HKD | 13.2 | 13.7 | 12.9 | 13 | 12.4405 | -0.28 (-2.11%) | 18,667,721 |
| 27 Mar 2018 | HKD | 13.6 | 14.08 | 13.2 | 13.28 | 12.7084 | -0.26 (-1.92%) | 16,459,984 |
| 26 Mar 2018 | HKD | 14.32 | 14.32 | 12.98 | 13.54 | 12.9572 | -0.64 (-4.51%) | 26,163,660 |
| 23 Mar 2018 | HKD | 13.7 | 14.72 | 13.4 | 14.18 | 13.5697 | -0.32 (-2.21%) | 17,220,520 |
| 22 Mar 2018 | HKD | 15.2 | 15.34 | 14.5 | 14.5 | 13.8759 | -0.7 (-4.61%) | 9,849,980 |
| 21 Mar 2018 | HKD | 14.4 | 15.82 | 14.4 | 15.2 | 14.5458 | +0.9 (+6.29%) | 17,426,686 |
| 20 Mar 2018 | HKD | 14.34 | 14.8 | 14.04 | 14.3 | 13.6845 | -0.26 (-1.79%) | 5,699,530 |
| 19 Mar 2018 | HKD | 14.28 | 14.88 | 14.2 | 14.56 | 13.9333 | +0.26 (+1.82%) | 6,838,713 |
| 16 Mar 2018 | HKD | 14.6 | 14.84 | 13.94 | 14.3 | 13.6845 | -0.3 (-2.05%) | 12,209,424 |
| 15 Mar 2018 | HKD | 13.96 | 14.68 | 13.9 | 14.6 | 13.9716 | +0.46 (+3.25%) | 21,124,140 |
| 14 Mar 2018 | HKD | 13.38 | 14.18 | 13.18 | 14.14 | 13.5314 | +0.74 (+5.52%) | 19,897,580 |
| 13 Mar 2018 | HKD | 13.6 | 13.7 | 13.2 | 13.4 | 12.8232 | -0.3 (-2.19%) | 6,077,820 |
| 12 Mar 2018 | HKD | 12.86 | 13.8 | 12.82 | 13.7 | 13.1103 | +0.84 (+6.53%) | 28,047,860 |
| 9 Mar 2018 | HKD | 12.12 | 12.88 | 12.12 | 12.86 | 12.3065 | +0.74 (+6.11%) | 9,534,880 |
| 8 Mar 2018 | HKD | 12.2 | 12.2 | 11.86 | 12.12 | 11.5983 | +0.28 (+2.36%) | 3,268,000 |
| 7 Mar 2018 | HKD | 12.08 | 12.18 | 11.72 | 11.84 | 11.3304 | -0.24 (-1.99%) | 2,720,960 |
| 6 Mar 2018 | HKD | 12.02 | 12.26 | 11.72 | 12.08 | 11.5601 | +0.16 (+1.34%) | 4,667,120 |
| 5 Mar 2018 | HKD | 12.16 | 12.32 | 11.7 | 11.92 | 11.4069 | -0.28 (-2.30%) | 3,476,422 |
| 2 Mar 2018 | HKD | 12.18 | 12.38 | 12.16 | 12.2 | 11.6749 | -0.1 (-0.81%) | 4,621,460 |
| 1 Mar 2018 | HKD | 12.24 | 12.5 | 12.02 | 12.3 | 11.7706 | -0.02 (-0.16%) | 11,113,020 |
| 28 Feb 2018 | HKD | 12 | 12.36 | 11.66 | 12.32 | 11.7897 | +0.02 (+0.16%) | 10,436,800 |
| 27 Feb 2018 | HKD | 12.24 | 12.58 | 12.12 | 12.3 | 11.7706 | 0.0 (0.0%) | 5,454,430 |
| 26 Feb 2018 | HKD | 12.06 | 12.5 | 11.92 | 12.3 | 11.7706 | +0.28 (+2.33%) | 8,732,560 |
| 23 Feb 2018 | HKD | 11.88 | 12.12 | 11.84 | 12.02 | 11.5026 | +0.02 (+0.17%) | 6,246,640 |
