| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | HKD | 9.09 | 9.09 | 9 | 9 | 9 | -0.07 (-0.77%) | 2,936,500 |
| 26 Apr 2017 | HKD | 9.06 | 9.08 | 9 | 9.07 | 9.07 | +0.04 (+0.44%) | 2,281,000 |
| 25 Apr 2017 | HKD | 9.1 | 9.1 | 8.93 | 9.03 | 9.03 | -0.02 (-0.22%) | 3,774,500 |
| 24 Apr 2017 | HKD | 9.13 | 9.13 | 9 | 9.05 | 9.05 | -0.04 (-0.44%) | 2,311,480 |
| 21 Apr 2017 | HKD | 9.06 | 9.14 | 9.04 | 9.09 | 9.09 | +0.09 (+1%) | 2,639,066 |
| 20 Apr 2017 | HKD | 8.97 | 9.12 | 8.95 | 9 | 9 | 0.0 (0.0%) | 4,296,839 |
| 19 Apr 2017 | HKD | 9 | 9.09 | 8.86 | 9 | 9 | 0.0 (0.0%) | 2,595,000 |
| 18 Apr 2017 | HKD | 8.95 | 9.08 | 8.86 | 9 | 9 | +0.02 (+0.22%) | 4,730,000 |
| 17 Apr 2017 | HKD | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.0 (0.0%) | 0 |
| 14 Apr 2017 | HKD | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | HKD | 8.92 | 9.05 | 8.92 | 8.98 | 8.98 | -0.03 (-0.33%) | 1,819,500 |
| 12 Apr 2017 | HKD | 8.93 | 9.12 | 8.92 | 9.01 | 9.01 | +0.08 (+0.90%) | 4,868,500 |
| 11 Apr 2017 | HKD | 9.03 | 9.03 | 8.91 | 8.93 | 8.93 | -0.04 (-0.45%) | 2,130,229 |
| 10 Apr 2017 | HKD | 9.09 | 9.09 | 8.94 | 8.97 | 8.97 | -0.07 (-0.77%) | 3,545,929 |
| 7 Apr 2017 | HKD | 9.2 | 9.22 | 8.98 | 9.04 | 9.04 | -0.15 (-1.63%) | 4,655,479 |
| 6 Apr 2017 | HKD | 9.2 | 9.25 | 9.12 | 9.19 | 9.19 | +0.01 (+0.11%) | 1,654,500 |
| 5 Apr 2017 | HKD | 9.05 | 9.25 | 9.05 | 9.18 | 9.18 | +0.13 (+1.44%) | 7,197,035 |
| 4 Apr 2017 | HKD | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | HKD | 9.07 | 9.1 | 9 | 9.05 | 9.05 | -0.03 (-0.33%) | 2,210,000 |
| 31 Mar 2017 | HKD | 9.08 | 9.11 | 9.05 | 9.08 | 9.08 | +0.01 (+0.11%) | 2,816,496 |
| 30 Mar 2017 | HKD | 8.99 | 9.09 | 8.99 | 9.07 | 9.07 | +0.06 (+0.67%) | 2,635,522 |
| 29 Mar 2017 | HKD | 8.92 | 9.06 | 8.92 | 9.01 | 9.01 | +0.08 (+0.90%) | 3,871,881 |
| 28 Mar 2017 | HKD | 8.87 | 9 | 8.87 | 8.93 | 8.93 | +0.1 (+1.13%) | 1,894,889 |
| 27 Mar 2017 | HKD | 9.22 | 9.25 | 8.83 | 8.83 | 8.83 | -0.35 (-3.81%) | 8,864,512 |
| 24 Mar 2017 | HKD | 9.15 | 9.29 | 9.15 | 9.18 | 9.18 | +0.03 (+0.33%) | 4,208,500 |
| 23 Mar 2017 | HKD | 9.4 | 9.5 | 9.12 | 9.15 | 9.15 | -0.25 (-2.66%) | 8,598,438 |
| 22 Mar 2017 | HKD | 9.32 | 9.54 | 9.19 | 9.4 | 9.4 | -0.01 (-0.11%) | 16,792,500 |
| 21 Mar 2017 | HKD | 8.96 | 9.45 | 8.92 | 9.41 | 9.41 | +0.44 (+4.91%) | 35,320,907 |
| 20 Mar 2017 | HKD | 8.64 | 9.01 | 8.58 | 8.97 | 8.97 | +0.32 (+3.70%) | 19,243,500 |
| 17 Mar 2017 | HKD | 8.65 | 8.67 | 8.56 | 8.65 | 8.65 | +0.03 (+0.35%) | 3,464,690 |
