| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2018 | HKD | 11.2 | 11.2 | 11.2 | 11.2 | 11.2 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | HKD | 11.24 | 11.34 | 10.9 | 11.2 | 11.2 | +0.06 (+0.54%) | 12,671,820 |
| 28 Mar 2018 | HKD | 11.42 | 11.42 | 11.12 | 11.14 | 11.14 | -0.14 (-1.24%) | 7,178,921 |
| 27 Mar 2018 | HKD | 11.56 | 11.56 | 11.26 | 11.28 | 11.28 | -0.02 (-0.18%) | 5,130,012 |
| 26 Mar 2018 | HKD | 11.12 | 11.3 | 10.96 | 11.3 | 11.3 | +0.12 (+1.07%) | 5,067,992 |
| 23 Mar 2018 | HKD | 11.3 | 11.32 | 10.9 | 11.18 | 11.18 | -0.36 (-3.12%) | 17,264,539 |
| 22 Mar 2018 | HKD | 11.62 | 11.74 | 11.5 | 11.54 | 11.54 | +0.02 (+0.17%) | 8,072,225 |
| 21 Mar 2018 | HKD | 11.66 | 11.74 | 11.5 | 11.52 | 11.52 | -0.16 (-1.37%) | 12,274,000 |
| 20 Mar 2018 | HKD | 11.8 | 11.8 | 11.62 | 11.68 | 11.68 | -0.14 (-1.18%) | 9,198,000 |
| 19 Mar 2018 | HKD | 11.78 | 11.92 | 11.66 | 11.82 | 11.82 | +0.04 (+0.34%) | 5,242,785 |
| 16 Mar 2018 | HKD | 11.92 | 11.92 | 11.72 | 11.78 | 11.78 | -0.14 (-1.17%) | 12,666,760 |
| 15 Mar 2018 | HKD | 12.08 | 12.08 | 11.84 | 11.92 | 11.92 | -0.16 (-1.32%) | 11,274,800 |
| 14 Mar 2018 | HKD | 11.98 | 12.12 | 11.94 | 12.08 | 12.08 | -0.02 (-0.17%) | 7,173,804 |
| 13 Mar 2018 | HKD | 12.12 | 12.18 | 11.9 | 12.1 | 12.1 | +0.04 (+0.33%) | 7,821,076 |
| 12 Mar 2018 | HKD | 12.1 | 12.24 | 12.04 | 12.06 | 12.06 | +0.18 (+1.52%) | 11,866,570 |
| 9 Mar 2018 | HKD | 12.08 | 12.1 | 11.74 | 11.88 | 11.88 | -0.08 (-0.67%) | 7,546,659 |
| 8 Mar 2018 | HKD | 12.02 | 12.12 | 11.88 | 11.96 | 11.96 | +0.08 (+0.67%) | 7,558,000 |
| 7 Mar 2018 | HKD | 12.18 | 12.24 | 11.8 | 11.88 | 11.88 | -0.26 (-2.14%) | 10,718,960 |
| 6 Mar 2018 | HKD | 11.98 | 12.3 | 11.86 | 12.14 | 12.14 | +0.32 (+2.71%) | 10,442,800 |
| 5 Mar 2018 | HKD | 12.04 | 12.1 | 11.8 | 11.82 | 11.82 | -0.18 (-1.50%) | 6,919,604 |
| 2 Mar 2018 | HKD | 12.12 | 12.16 | 11.94 | 12 | 12 | -0.24 (-1.96%) | 10,215,770 |
| 1 Mar 2018 | HKD | 12.22 | 12.32 | 12.06 | 12.24 | 12.24 | -0.14 (-1.13%) | 9,736,000 |
| 28 Feb 2018 | HKD | 12.4 | 12.46 | 12.26 | 12.38 | 12.38 | -0.16 (-1.28%) | 11,458,840 |
| 27 Feb 2018 | HKD | 13 | 13.06 | 12.44 | 12.54 | 12.54 | -0.38 (-2.94%) | 12,884,730 |
| 26 Feb 2018 | HKD | 12.9 | 13.1 | 12.8 | 12.92 | 12.92 | +0.12 (+0.94%) | 14,196,150 |
| 23 Feb 2018 | HKD | 12.6 | 12.86 | 12.44 | 12.8 | 12.8 | +0.3 (+2.40%) | 10,565,590 |
| 22 Feb 2018 | HKD | 12.5 | 12.62 | 12.3 | 12.5 | 12.5 | +0.02 (+0.16%) | 10,949,090 |
| 21 Feb 2018 | HKD | 12.66 | 12.66 | 12.44 | 12.48 | 12.48 | +0.04 (+0.32%) | 7,550,442 |
| 20 Feb 2018 | HKD | 12.7 | 12.74 | 12.24 | 12.44 | 12.44 | -0.26 (-2.05%) | 6,642,200 |
| 19 Feb 2018 | HKD | 12.7 | 12.7 | 12.7 | 12.7 | 12.7 | 0.0 (0.0%) | 0 |
