| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2018 | HKD | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 0.0 (0.0%) | 0 |
| 4 Apr 2018 | HKD | 11.36 | 11.44 | 11.14 | 11.3 | 11.3 | -0.1 (-0.88%) | 1,859,708 |
| 3 Apr 2018 | HKD | 11.26 | 11.48 | 11.12 | 11.4 | 11.4 | -0.02 (-0.18%) | 1,309,176 |
| 2 Apr 2018 | HKD | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.0 (0.0%) | 0 |
| 30 Mar 2018 | HKD | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | HKD | 11.28 | 11.42 | 11 | 11.42 | 11.42 | +0.14 (+1.24%) | 1,397,083 |
| 28 Mar 2018 | HKD | 11.12 | 11.46 | 11.08 | 11.28 | 11.28 | -0.1 (-0.88%) | 1,466,338 |
| 27 Mar 2018 | HKD | 11.38 | 11.46 | 11.06 | 11.38 | 11.38 | +0.16 (+1.43%) | 3,155,780 |
| 26 Mar 2018 | HKD | 11.1 | 11.32 | 10.9 | 11.22 | 11.22 | +0.02 (+0.18%) | 2,296,581 |
| 23 Mar 2018 | HKD | 11.5 | 11.5 | 11.02 | 11.2 | 11.2 | -0.66 (-5.56%) | 2,910,750 |
| 22 Mar 2018 | HKD | 11.62 | 12.06 | 11.62 | 11.86 | 11.86 | +0.3 (+2.60%) | 4,361,509 |
| 21 Mar 2018 | HKD | 12.18 | 12.28 | 11.54 | 11.56 | 11.56 | -0.62 (-5.09%) | 2,376,727 |
| 20 Mar 2018 | HKD | 12.3 | 12.42 | 11.98 | 12.18 | 12.18 | -0.22 (-1.77%) | 4,813,828 |
| 19 Mar 2018 | HKD | 12.28 | 12.68 | 12.08 | 12.4 | 12.4 | +0.12 (+0.98%) | 7,034,641 |
| 16 Mar 2018 | HKD | 11.44 | 12.3 | 11.44 | 12.28 | 12.28 | +1.06 (+9.45%) | 11,172,600 |
| 15 Mar 2018 | HKD | 11.02 | 11.28 | 10.84 | 11.22 | 11.22 | +0.02 (+0.18%) | 4,899,910 |
| 14 Mar 2018 | HKD | 10.58 | 11.28 | 10.5 | 11.2 | 11.2 | +0.62 (+5.86%) | 3,638,000 |
| 13 Mar 2018 | HKD | 10.52 | 10.66 | 10.48 | 10.58 | 10.58 | +0.06 (+0.57%) | 1,270,400 |
| 12 Mar 2018 | HKD | 10.52 | 10.7 | 10.46 | 10.52 | 10.52 | +0.06 (+0.57%) | 1,822,800 |
| 9 Mar 2018 | HKD | 10.64 | 10.78 | 10.36 | 10.46 | 10.46 | -0.18 (-1.69%) | 3,339,912 |
| 8 Mar 2018 | HKD | 10.7 | 10.98 | 10.6 | 10.64 | 10.64 | -0.1 (-0.93%) | 912,848 |
| 7 Mar 2018 | HKD | 10.96 | 11 | 10.7 | 10.74 | 10.74 | -0.34 (-3.07%) | 754,418 |
| 6 Mar 2018 | HKD | 10.64 | 11.1 | 10.64 | 11.08 | 11.08 | +0.44 (+4.14%) | 1,748,556 |
| 5 Mar 2018 | HKD | 10.8 | 10.86 | 10.4 | 10.64 | 10.64 | -0.22 (-2.03%) | 3,065,000 |
| 2 Mar 2018 | HKD | 11.22 | 11.28 | 10.8 | 10.86 | 10.86 | -0.62 (-5.40%) | 3,916,330 |
| 1 Mar 2018 | HKD | 11.48 | 11.78 | 11.34 | 11.48 | 11.48 | -0.12 (-1.03%) | 1,728,598 |
| 28 Feb 2018 | HKD | 11.38 | 11.68 | 11.2 | 11.6 | 11.6 | +0.14 (+1.22%) | 2,337,403 |
| 27 Feb 2018 | HKD | 12.2 | 12.4 | 11.42 | 11.46 | 11.46 | -0.74 (-6.07%) | 7,256,156 |
| 26 Feb 2018 | HKD | 12.18 | 12.4 | 11.92 | 12.2 | 12.2 | +0.02 (+0.16%) | 13,433,860 |
| 23 Feb 2018 | HKD | 11.9 | 12.3 | 11.56 | 12.18 | 12.18 | +0.4 (+3.40%) | 15,997,585 |
