| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | HKD | 110.9 | 112.5 | 108 | 112.2 | 112.2 | +0.9 (+0.81%) | 2,458,166 |
| 26 Apr 2017 | HKD | 112.2 | 115.1 | 110.2 | 111.3 | 111.3 | +0.3 (+0.27%) | 5,396,911 |
| 25 Apr 2017 | HKD | 108.5 | 112.3 | 107.8 | 111 | 111 | -3.8 (-3.31%) | 28,816,551 |
| 24 Apr 2017 | HKD | 114.9 | 116.2 | 113.1 | 114.8 | 114.8 | +2.3 (+2.04%) | 3,280,766 |
| 21 Apr 2017 | HKD | 110.5 | 115.3 | 110.5 | 112.5 | 112.5 | +5.8 (+5.44%) | 4,401,445 |
| 20 Apr 2017 | HKD | 109 | 109 | 106.7 | 106.7 | 106.7 | -2.3 (-2.11%) | 1,969,766 |
| 19 Apr 2017 | HKD | 109.1 | 110 | 108.1 | 109 | 109 | +0.6 (+0.55%) | 1,402,743 |
| 18 Apr 2017 | HKD | 105 | 112 | 105 | 108.4 | 108.4 | +3.6 (+3.44%) | 1,677,899 |
| 17 Apr 2017 | HKD | 104.8 | 104.8 | 104.8 | 104.8 | 104.8 | 0.0 (0.0%) | 0 |
| 14 Apr 2017 | HKD | 104.8 | 104.8 | 104.8 | 104.8 | 104.8 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | HKD | 106.4 | 106.4 | 104.8 | 104.8 | 104.8 | -2.2 (-2.06%) | 534,661 |
| 12 Apr 2017 | HKD | 106.9 | 107 | 104.3 | 107 | 107 | 0.0 (0.0%) | 1,669,171 |
| 11 Apr 2017 | HKD | 106.2 | 107.6 | 106 | 107 | 107 | 0.0 (0.0%) | 630,841 |
| 10 Apr 2017 | HKD | 107 | 107.9 | 105.4 | 107 | 107 | -0.6 (-0.56%) | 417,004 |
| 7 Apr 2017 | HKD | 107 | 107.6 | 105 | 107.6 | 107.6 | -0.2 (-0.19%) | 533,790 |
| 6 Apr 2017 | HKD | 107.2 | 107.8 | 105.5 | 107.8 | 107.8 | +0.2 (+0.19%) | 763,394 |
| 5 Apr 2017 | HKD | 105 | 107.6 | 104 | 107.6 | 107.6 | +3.1 (+2.97%) | 1,235,406 |
| 4 Apr 2017 | HKD | 104.5 | 104.5 | 104.5 | 104.5 | 104.5 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | HKD | 104.8 | 105.7 | 102.3 | 104.5 | 104.5 | -1.2 (-1.14%) | 1,069,857 |
| 31 Mar 2017 | HKD | 105.6 | 105.7 | 103.5 | 105.7 | 105.7 | +0.8 (+0.76%) | 831,772 |
| 30 Mar 2017 | HKD | 104.9 | 104.9 | 103.2 | 104.9 | 104.9 | +0.2 (+0.19%) | 631,696 |
| 29 Mar 2017 | HKD | 103.6 | 104.8 | 103.2 | 104.7 | 104.7 | +0.7 (+0.67%) | 775,237 |
| 28 Mar 2017 | HKD | 102 | 104 | 101.9 | 104 | 104 | +2 (+1.96%) | 750,089 |
| 27 Mar 2017 | HKD | 103.6 | 104.3 | 102 | 102 | 102 | -2 (-1.92%) | 935,157 |
| 24 Mar 2017 | HKD | 105 | 106.4 | 103.5 | 104 | 104 | -3 (-2.80%) | 1,632,417 |
| 23 Mar 2017 | HKD | 106.4 | 107.9 | 104.6 | 107 | 107 | +0.8 (+0.75%) | 1,519,756 |
| 22 Mar 2017 | HKD | 105.3 | 106.2 | 102.8 | 106.2 | 106.2 | +0.4 (+0.38%) | 1,306,956 |
| 21 Mar 2017 | HKD | 105.4 | 106.5 | 104.6 | 105.8 | 105.8 | +1.4 (+1.34%) | 1,654,425 |
| 20 Mar 2017 | HKD | 107 | 107 | 104.2 | 104.4 | 104.4 | -2.6 (-2.43%) | 639,650 |
| 17 Mar 2017 | HKD | 107 | 107.2 | 106.2 | 107 | 107 | +0.1 (+0.09%) | 1,004,571 |
