| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2017 | HKD | 11.6 | 11.74 | 11.44 | 11.62 | 11.62 | 0.0 (0.0%) | 6,435,200 |
| 20 Mar 2017 | HKD | 11.44 | 11.66 | 11.32 | 11.62 | 11.62 | +0.16 (+1.40%) | 6,206,100 |
| 17 Mar 2017 | HKD | 11.32 | 11.54 | 11.3 | 11.46 | 11.46 | +0.12 (+1.06%) | 2,751,590 |
| 16 Mar 2017 | HKD | 11.24 | 11.42 | 11.12 | 11.34 | 11.34 | +0.14 (+1.25%) | 3,074,400 |
| 15 Mar 2017 | HKD | 11.24 | 11.36 | 11.18 | 11.2 | 11.2 | -0.1 (-0.88%) | 1,098,400 |
| 14 Mar 2017 | HKD | 11.24 | 11.36 | 11.2 | 11.3 | 11.3 | +0.02 (+0.18%) | 1,684,400 |
| 13 Mar 2017 | HKD | 11.14 | 11.34 | 11.08 | 11.28 | 11.28 | +0.14 (+1.26%) | 3,349,800 |
| 10 Mar 2017 | HKD | 11.1 | 11.18 | 10.92 | 11.14 | 11.14 | 0.0 (0.0%) | 2,461,200 |
| 9 Mar 2017 | HKD | 11.34 | 11.34 | 11.06 | 11.14 | 11.14 | -0.08 (-0.71%) | 2,165,600 |
| 8 Mar 2017 | HKD | 11.26 | 11.32 | 11.2 | 11.22 | 11.22 | -0.08 (-0.71%) | 1,635,200 |
| 7 Mar 2017 | HKD | 11.1 | 11.32 | 11.04 | 11.3 | 11.3 | +0.18 (+1.62%) | 5,149,600 |
| 6 Mar 2017 | HKD | 11.26 | 11.26 | 11 | 11.12 | 11.12 | -0.08 (-0.71%) | 2,816,400 |
| 3 Mar 2017 | HKD | 11.32 | 11.32 | 11.14 | 11.2 | 11.2 | -0.1 (-0.88%) | 2,746,800 |
| 2 Mar 2017 | HKD | 11.48 | 11.5 | 11.26 | 11.3 | 11.3 | -0.06 (-0.53%) | 2,478,800 |
| 1 Mar 2017 | HKD | 11.4 | 11.48 | 11.28 | 11.36 | 11.36 | -0.26 (-2.24%) | 42,808,881 |
| 28 Feb 2017 | HKD | 11.6 | 11.7 | 11.56 | 11.62 | 11.62 | 0.0 (0.0%) | 1,001,200 |
| 27 Feb 2017 | HKD | 11.6 | 11.78 | 11.52 | 11.62 | 11.62 | -0.04 (-0.34%) | 1,452,800 |
| 24 Feb 2017 | HKD | 11.8 | 11.8 | 11.6 | 11.66 | 11.66 | -0.12 (-1.02%) | 2,299,400 |
| 23 Feb 2017 | HKD | 11.64 | 11.82 | 11.6 | 11.78 | 11.78 | +0.16 (+1.38%) | 4,442,800 |
| 22 Feb 2017 | HKD | 11.56 | 11.64 | 11.52 | 11.62 | 11.62 | +0.12 (+1.04%) | 3,696,400 |
| 21 Feb 2017 | HKD | 11.56 | 11.68 | 11.5 | 11.5 | 11.5 | -0.04 (-0.35%) | 1,943,600 |
| 20 Feb 2017 | HKD | 11.16 | 11.62 | 11.16 | 11.54 | 11.54 | +0.22 (+1.94%) | 4,312,800 |
| 17 Feb 2017 | HKD | 11.4 | 11.6 | 11.28 | 11.32 | 11.32 | 0.0 (0.0%) | 3,575,200 |
| 16 Feb 2017 | HKD | 11.34 | 11.4 | 11.26 | 11.32 | 11.32 | -0.02 (-0.18%) | 2,282,800 |
| 15 Feb 2017 | HKD | 11.2 | 11.38 | 11.1 | 11.34 | 11.34 | +0.14 (+1.25%) | 2,530,600 |
| 14 Feb 2017 | HKD | 11.06 | 11.28 | 11.02 | 11.2 | 11.2 | +0.12 (+1.08%) | 2,606,600 |
| 13 Feb 2017 | HKD | 11.1 | 11.1 | 11 | 11.08 | 11.08 | +0.04 (+0.36%) | 2,533,800 |
| 10 Feb 2017 | HKD | 11.14 | 11.18 | 11 | 11.04 | 11.04 | 0.0 (0.0%) | 1,487,600 |
| 9 Feb 2017 | HKD | 11 | 11.18 | 10.92 | 11.04 | 11.04 | +0.06 (+0.55%) | 2,833,200 |
| 8 Feb 2017 | HKD | 10.8 | 11.2 | 10.64 | 10.98 | 10.98 | +0.14 (+1.29%) | 3,604,000 |
