| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2018 | HKD | 8.06 | 8.27 | 8 | 8.27 | 7.6467 | +0.25 (+3.12%) | 6,633,827 |
| 9 Apr 2018 | HKD | 8 | 8.09 | 7.91 | 8.02 | 7.4156 | +0.02 (+0.25%) | 5,970,147 |
| 6 Apr 2018 | HKD | 7.83 | 8 | 7.83 | 8 | 7.3971 | +0.2 (+2.56%) | 7,459,794 |
| 5 Apr 2018 | HKD | 7.8 | 7.8 | 7.8 | 7.8 | 7.2121 | 0.0 (0.0%) | 0 |
| 4 Apr 2018 | HKD | 8.2 | 8.2 | 7.8 | 7.8 | 7.2121 | -0.33 (-4.06%) | 7,703,820 |
| 3 Apr 2018 | HKD | 8 | 8.16 | 7.8 | 8.13 | 7.5173 | +0.12 (+1.50%) | 6,045,648 |
| 2 Apr 2018 | HKD | 8.01 | 8.01 | 8.01 | 8.01 | 7.4063 | 0.0 (0.0%) | 0 |
| 30 Mar 2018 | HKD | 8.01 | 8.01 | 8.01 | 8.01 | 7.4063 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | HKD | 8.12 | 8.18 | 8.01 | 8.01 | 7.4063 | -0.08 (-0.99%) | 18,752,111 |
| 28 Mar 2018 | HKD | 8.17 | 8.19 | 8.09 | 8.09 | 7.4803 | -0.07 (-0.86%) | 4,510,333 |
| 27 Mar 2018 | HKD | 8.25 | 8.3 | 8.15 | 8.16 | 7.545 | -0.07 (-0.85%) | 4,941,784 |
| 26 Mar 2018 | HKD | 8.28 | 8.29 | 8.16 | 8.23 | 7.6097 | -0.08 (-0.96%) | 3,689,153 |
| 23 Mar 2018 | HKD | 8.32 | 8.41 | 8.2 | 8.31 | 7.6837 | -0.15 (-1.77%) | 6,629,844 |
| 22 Mar 2018 | HKD | 8.45 | 8.56 | 8.41 | 8.46 | 7.8224 | +0.06 (+0.71%) | 4,683,581 |
| 21 Mar 2018 | HKD | 8.39 | 8.49 | 8.38 | 8.4 | 7.7669 | +0.03 (+0.36%) | 3,105,280 |
| 20 Mar 2018 | HKD | 8.48 | 8.57 | 8.32 | 8.37 | 7.7392 | -0.24 (-2.79%) | 6,821,380 |
| 19 Mar 2018 | HKD | 8.66 | 8.67 | 8.56 | 8.61 | 7.9611 | -0.06 (-0.69%) | 4,419,761 |
| 16 Mar 2018 | HKD | 8.42 | 8.67 | 8.42 | 8.67 | 8.0166 | +0.23 (+2.73%) | 10,342,916 |
| 15 Mar 2018 | HKD | 8.5 | 8.51 | 8.43 | 8.44 | 7.8039 | -0.05 (-0.59%) | 2,085,681 |
| 14 Mar 2018 | HKD | 8.72 | 8.72 | 8.45 | 8.49 | 7.8501 | -0.2 (-2.30%) | 8,356,194 |
| 13 Mar 2018 | HKD | 8.66 | 8.71 | 8.53 | 8.69 | 8.0351 | +0.02 (+0.23%) | 4,664,133 |
| 12 Mar 2018 | HKD | 8.42 | 8.68 | 8.42 | 8.67 | 8.0166 | +0.25 (+2.97%) | 6,145,090 |
| 9 Mar 2018 | HKD | 8.34 | 8.54 | 8.3 | 8.42 | 7.7854 | +0.12 (+1.45%) | 4,167,012 |
| 8 Mar 2018 | HKD | 8.3 | 8.35 | 8.28 | 8.3 | 7.6744 | +0.03 (+0.36%) | 3,580,882 |
| 7 Mar 2018 | HKD | 8.38 | 8.41 | 8.24 | 8.27 | 7.6467 | -0.14 (-1.66%) | 4,663,474 |
| 6 Mar 2018 | HKD | 8.28 | 8.44 | 8.26 | 8.41 | 7.7762 | +0.24 (+2.94%) | 3,759,203 |
| 5 Mar 2018 | HKD | 8.3 | 8.31 | 8.11 | 8.17 | 7.5542 | -0.18 (-2.16%) | 4,787,283 |
| 2 Mar 2018 | HKD | 8.42 | 8.43 | 8.32 | 8.35 | 7.7207 | -0.13 (-1.53%) | 3,873,067 |
| 1 Mar 2018 | HKD | 8.54 | 8.61 | 8.45 | 8.48 | 7.8409 | -0.07 (-0.82%) | 5,931,005 |
| 28 Feb 2018 | HKD | 8.78 | 8.78 | 8.53 | 8.55 | 7.9056 | -0.19 (-2.17%) | 9,065,675 |
