| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | HKD | 32.35 | 32.55 | 31.9 | 32.35 | 32.35 | 0.0 (0.0%) | 1,263,054 |
| 26 Apr 2017 | HKD | 32.15 | 32.5 | 31.95 | 32.35 | 32.35 | +0.25 (+0.78%) | 1,339,016 |
| 25 Apr 2017 | HKD | 31.35 | 32.1 | 31.35 | 32.1 | 32.1 | +0.95 (+3.05%) | 2,306,139 |
| 24 Apr 2017 | HKD | 31.15 | 31.25 | 30.65 | 31.15 | 31.15 | 0.0 (0.0%) | 1,176,902 |
| 21 Apr 2017 | HKD | 31.05 | 31.4 | 30.85 | 31.15 | 31.15 | -0.15 (-0.48%) | 822,804 |
| 20 Apr 2017 | HKD | 30.95 | 31.35 | 30.75 | 31.3 | 31.3 | +0.55 (+1.79%) | 1,281,443 |
| 19 Apr 2017 | HKD | 30.85 | 30.95 | 30.6 | 30.75 | 30.75 | -0.2 (-0.65%) | 2,019,623 |
| 18 Apr 2017 | HKD | 31.45 | 31.45 | 30.65 | 30.95 | 30.95 | -0.5 (-1.59%) | 2,355,229 |
| 17 Apr 2017 | HKD | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.0 (0.0%) | 0 |
| 14 Apr 2017 | HKD | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | HKD | 31.7 | 31.9 | 31.45 | 31.45 | 31.45 | -0.3 (-0.94%) | 1,108,371 |
| 12 Apr 2017 | HKD | 31.05 | 31.75 | 30.75 | 31.75 | 31.75 | +0.1 (+0.32%) | 2,049,549 |
| 11 Apr 2017 | HKD | 32.2 | 32.25 | 31.5 | 31.65 | 31.65 | -0.5 (-1.56%) | 1,074,718 |
| 10 Apr 2017 | HKD | 31.9 | 32.15 | 31.75 | 32.15 | 32.15 | +0.2 (+0.63%) | 537,177 |
| 7 Apr 2017 | HKD | 31.9 | 32 | 31.4 | 31.95 | 31.95 | -0.05 (-0.16%) | 1,825,097 |
| 6 Apr 2017 | HKD | 31.6 | 32.1 | 31.6 | 32 | 32 | -0.2 (-0.62%) | 627,189 |
| 5 Apr 2017 | HKD | 32.65 | 32.65 | 31.6 | 32.2 | 32.2 | -0.3 (-0.92%) | 2,828,697 |
| 4 Apr 2017 | HKD | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | HKD | 32.35 | 32.5 | 32.1 | 32.5 | 32.5 | +0.35 (+1.09%) | 695,585 |
| 31 Mar 2017 | HKD | 32.6 | 32.6 | 32 | 32.15 | 32.15 | -0.25 (-0.77%) | 1,143,708 |
| 30 Mar 2017 | HKD | 32.35 | 32.6 | 32.3 | 32.4 | 32.4 | +0.05 (+0.15%) | 1,436,657 |
| 29 Mar 2017 | HKD | 32.45 | 32.55 | 32.3 | 32.35 | 32.35 | 0.0 (0.0%) | 1,312,272 |
| 28 Mar 2017 | HKD | 32.4 | 32.5 | 32.25 | 32.35 | 32.35 | +0.2 (+0.62%) | 872,631 |
| 27 Mar 2017 | HKD | 32.15 | 32.25 | 31.9 | 32.15 | 32.15 | -0.15 (-0.46%) | 1,256,020 |
| 24 Mar 2017 | HKD | 32.3 | 32.3 | 31.95 | 32.3 | 32.3 | +0.15 (+0.47%) | 1,386,931 |
| 23 Mar 2017 | HKD | 32.35 | 32.35 | 31.9 | 32.15 | 32.15 | +0.35 (+1.10%) | 1,940,632 |
| 22 Mar 2017 | HKD | 32.4 | 32.4 | 31.6 | 31.8 | 31.8 | -0.25 (-0.78%) | 1,541,317 |
| 21 Mar 2017 | HKD | 32.45 | 32.45 | 31.95 | 32.05 | 32.05 | 0.0 (0.0%) | 1,062,825 |
| 20 Mar 2017 | HKD | 31.85 | 32.25 | 31.85 | 32.05 | 32.05 | +0.05 (+0.16%) | 562,705 |
| 17 Mar 2017 | HKD | 33 | 33 | 32 | 32 | 32 | -0.55 (-1.69%) | 2,050,444 |
