| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2017 | HKD | 54 | 54.2 | 53.6 | 53.8 | 53.8 | -0.2 (-0.37%) | 40,000 |
| 7 Apr 2017 | HKD | 54.15 | 54.3 | 53.75 | 54 | 54 | 0.0 (0.0%) | 28,400 |
| 6 Apr 2017 | HKD | 53.9 | 54.25 | 53.85 | 54 | 54 | 0.0 (0.0%) | 28,100 |
| 5 Apr 2017 | HKD | 54.2 | 54.3 | 53.7 | 54 | 54 | 0.0 (0.0%) | 22,000 |
| 4 Apr 2017 | HKD | 54 | 54 | 54 | 54 | 54 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | HKD | 53.95 | 54.2 | 53.9 | 54 | 54 | +0.2 (+0.37%) | 45,800 |
| 31 Mar 2017 | HKD | 54 | 54.35 | 53.35 | 53.8 | 53.8 | -0.2 (-0.37%) | 8,400 |
| 30 Mar 2017 | HKD | 54.1 | 54.45 | 53.5 | 54 | 54 | 0.0 (0.0%) | 25,763 |
| 29 Mar 2017 | HKD | 54.8 | 54.8 | 53.8 | 54 | 54 | -1.4 (-2.53%) | 47,600 |
| 28 Mar 2017 | HKD | 55.55 | 55.8 | 55.35 | 55.4 | 55.4 | 0.0 (0.0%) | 105,600 |
| 27 Mar 2017 | HKD | 55.65 | 55.65 | 55.25 | 55.4 | 55.4 | -0.05 (-0.09%) | 35,600 |
| 24 Mar 2017 | HKD | 55.25 | 55.65 | 55 | 55.45 | 55.45 | -0.25 (-0.45%) | 29,200 |
| 23 Mar 2017 | HKD | 55.5 | 56 | 55.5 | 55.7 | 55.7 | -0.15 (-0.27%) | 38,400 |
| 22 Mar 2017 | HKD | 56.2 | 56.2 | 55 | 55.85 | 55.85 | +0.15 (+0.27%) | 40,000 |
| 21 Mar 2017 | HKD | 55.7 | 55.8 | 55.5 | 55.7 | 55.7 | 0.0 (0.0%) | 162,400 |
| 20 Mar 2017 | HKD | 55.95 | 56 | 55.5 | 55.7 | 55.7 | 0.0 (0.0%) | 77,800 |
| 17 Mar 2017 | HKD | 56 | 56 | 55.5 | 55.7 | 55.7 | +0.1 (+0.18%) | 108,050 |
| 16 Mar 2017 | HKD | 56.2 | 56.5 | 55.55 | 55.6 | 55.6 | -0.55 (-0.98%) | 186,800 |
| 15 Mar 2017 | HKD | 56 | 56.25 | 55.4 | 56.15 | 56.15 | +0.45 (+0.81%) | 219,200 |
| 14 Mar 2017 | HKD | 55 | 55.75 | 54.6 | 55.7 | 55.7 | +0.6 (+1.09%) | 100,400 |
| 13 Mar 2017 | HKD | 54.8 | 55.35 | 54.8 | 55.1 | 55.1 | -0.4 (-0.72%) | 47,600 |
| 10 Mar 2017 | HKD | 56 | 56 | 55.15 | 55.5 | 55.5 | 0.0 (0.0%) | 21,200 |
| 9 Mar 2017 | HKD | 56 | 56 | 55.05 | 55.5 | 55.5 | -0.2 (-0.36%) | 22,400 |
| 8 Mar 2017 | HKD | 55.55 | 55.8 | 55 | 55.7 | 55.7 | +0.35 (+0.63%) | 61,600 |
| 7 Mar 2017 | HKD | 54.5 | 56 | 53.95 | 55.35 | 55.35 | +1.25 (+2.31%) | 45,200 |
| 6 Mar 2017 | HKD | 53.7 | 54.2 | 53.7 | 54.1 | 54.1 | +0.6 (+1.12%) | 25,200 |
| 3 Mar 2017 | HKD | 53.55 | 53.55 | 53.15 | 53.5 | 53.5 | -0.25 (-0.47%) | 6,800 |
| 2 Mar 2017 | HKD | 54.15 | 54.15 | 53.25 | 53.75 | 53.75 | +0.3 (+0.56%) | 34,947 |
| 1 Mar 2017 | HKD | 53.95 | 53.95 | 53.2 | 53.45 | 53.45 | +0.25 (+0.47%) | 158,000 |
| 28 Feb 2017 | HKD | 52.65 | 53.2 | 52.2 | 53.2 | 53.2 | +0.7 (+1.33%) | 98,800 |
