| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | HKD | 17.02 | 17.1 | 16.58 | 16.98 | 16.98 | -0.34 (-1.96%) | 10,280,000 |
| 26 Apr 2017 | HKD | 17.5 | 17.58 | 17.06 | 17.32 | 17.32 | +0.14 (+0.81%) | 8,241,855 |
| 25 Apr 2017 | HKD | 17 | 17.3 | 16.9 | 17.18 | 17.18 | +0.34 (+2.02%) | 4,278,636 |
| 24 Apr 2017 | HKD | 17.18 | 17.3 | 16.84 | 16.84 | 16.84 | -0.6 (-3.44%) | 5,443,800 |
| 21 Apr 2017 | HKD | 17.1 | 17.6 | 17.1 | 17.44 | 17.44 | +0.24 (+1.40%) | 5,568,263 |
| 20 Apr 2017 | HKD | 16.96 | 17.3 | 16.92 | 17.2 | 17.2 | +0.06 (+0.35%) | 3,776,492 |
| 19 Apr 2017 | HKD | 17.5 | 17.6 | 17.02 | 17.14 | 17.14 | -0.44 (-2.50%) | 7,511,800 |
| 18 Apr 2017 | HKD | 17.8 | 17.8 | 17.5 | 17.58 | 17.58 | -0.06 (-0.34%) | 14,238,062 |
| 17 Apr 2017 | HKD | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.0 (0.0%) | 0 |
| 14 Apr 2017 | HKD | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | HKD | 17.56 | 17.7 | 17.4 | 17.64 | 17.64 | -0.16 (-0.90%) | 4,232,620 |
| 12 Apr 2017 | HKD | 17.5 | 17.8 | 17.22 | 17.8 | 17.8 | +0.08 (+0.45%) | 4,258,900 |
| 11 Apr 2017 | HKD | 17.8 | 17.8 | 17.56 | 17.72 | 17.72 | 0.0 (0.0%) | 6,662,000 |
| 10 Apr 2017 | HKD | 17.58 | 17.92 | 17.5 | 17.72 | 17.72 | +0.24 (+1.37%) | 5,466,337 |
| 7 Apr 2017 | HKD | 17 | 17.5 | 17 | 17.48 | 17.48 | +0.38 (+2.22%) | 9,207,088 |
| 6 Apr 2017 | HKD | 17 | 17.28 | 16.9 | 17.1 | 17.1 | +0.1 (+0.59%) | 7,358,128 |
| 5 Apr 2017 | HKD | 16.16 | 17 | 16.12 | 17 | 17 | +0.84 (+5.20%) | 11,514,297 |
| 4 Apr 2017 | HKD | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | HKD | 16.4 | 16.48 | 15.96 | 16.16 | 16.16 | -0.04 (-0.25%) | 3,905,928 |
| 31 Mar 2017 | HKD | 16.12 | 16.2 | 15.82 | 16.2 | 16.2 | +0.08 (+0.50%) | 3,716,700 |
| 30 Mar 2017 | HKD | 16.2 | 16.2 | 15.84 | 16.12 | 16.12 | -0.08 (-0.49%) | 3,163,630 |
| 29 Mar 2017 | HKD | 16.14 | 16.2 | 15.9 | 16.2 | 16.2 | +0.06 (+0.37%) | 4,272,400 |
| 28 Mar 2017 | HKD | 15.6 | 16.14 | 15.6 | 16.14 | 16.14 | +0.68 (+4.40%) | 4,964,074 |
| 27 Mar 2017 | HKD | 15.62 | 15.74 | 15.38 | 15.46 | 15.46 | -0.24 (-1.53%) | 3,662,700 |
| 24 Mar 2017 | HKD | 15.8 | 16.06 | 15.66 | 15.7 | 15.7 | -0.02 (-0.13%) | 2,885,330 |
| 23 Mar 2017 | HKD | 15.98 | 16.24 | 15.7 | 15.72 | 15.72 | -0.16 (-1.01%) | 3,562,966 |
| 22 Mar 2017 | HKD | 15.86 | 16 | 15.68 | 15.88 | 15.88 | -0.16 (-1.00%) | 4,393,306 |
| 21 Mar 2017 | HKD | 16.58 | 16.58 | 15.98 | 16.04 | 16.04 | -0.42 (-2.55%) | 4,856,664 |
| 20 Mar 2017 | HKD | 16.32 | 16.56 | 16.18 | 16.46 | 16.46 | +0.28 (+1.73%) | 10,681,741 |
| 17 Mar 2017 | HKD | 15.38 | 16.28 | 15.3 | 16.18 | 16.18 | +0.82 (+5.34%) | 12,373,808 |
