| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2018 | HKD | 17.016 | 17.3851 | 16.9791 | 17.0529 | 17.0529 | -0.148 (-0.86%) | 4,936,898 |
| 27 Mar 2018 | HKD | 16.9791 | 17.3851 | 16.9791 | 17.2005 | 17.2005 | +0.295 (+1.75%) | 5,193,012 |
| 26 Mar 2018 | HKD | 16.8314 | 17.2743 | 16.8314 | 16.9052 | 16.9052 | -0.332 (-1.93%) | 8,799,542 |
| 23 Mar 2018 | HKD | 17.2005 | 17.3482 | 16.6838 | 17.2374 | 17.2374 | -0.406 (-2.30%) | 5,353,656 |
| 22 Mar 2018 | HKD | 17.7911 | 17.828 | 17.5696 | 17.6435 | 17.6435 | -0.184 (-1.03%) | 3,099,500 |
| 21 Mar 2018 | HKD | 17.9757 | 18.0126 | 17.7911 | 17.828 | 17.828 | +0.074 (+0.42%) | 3,251,514 |
| 20 Mar 2018 | HKD | 17.7542 | 17.9387 | 17.6435 | 17.7542 | 17.7542 | -0.037 (-0.21%) | 1,736,111 |
| 19 Mar 2018 | HKD | 17.7911 | 17.9387 | 17.7911 | 17.7911 | 17.7911 | -0.185 (-1.03%) | 1,506,386 |
| 16 Mar 2018 | HKD | 17.6804 | 17.9757 | 17.6065 | 17.9757 | 17.9757 | +0.258 (+1.46%) | 4,802,367 |
| 15 Mar 2018 | HKD | 18.0864 | 18.0864 | 17.7173 | 17.7173 | 17.7173 | -0.295 (-1.64%) | 3,505,816 |
| 14 Mar 2018 | HKD | 17.6804 | 18.0864 | 17.6065 | 18.0126 | 18.0126 | +0.222 (+1.25%) | 5,841,833 |
| 13 Mar 2018 | HKD | 17.7911 | 17.828 | 17.5696 | 17.7911 | 17.7911 | -0.074 (-0.41%) | 3,724,263 |
| 12 Mar 2018 | HKD | 17.8649 | 17.8649 | 17.5696 | 17.8649 | 17.8649 | +0.443 (+2.54%) | 8,704,378 |
| 9 Mar 2018 | HKD | 17.1267 | 17.7173 | 17.1267 | 17.422 | 17.422 | +0.258 (+1.51%) | 3,843,132 |
| 8 Mar 2018 | HKD | 17.0898 | 17.3482 | 16.9421 | 17.1636 | 17.1636 | +0.111 (+0.65%) | 2,991,995 |
| 7 Mar 2018 | HKD | 17.3482 | 17.5696 | 17.0529 | 17.0529 | 17.0529 | -0.295 (-1.70%) | 3,575,997 |
| 6 Mar 2018 | HKD | 16.6469 | 17.3482 | 16.6469 | 17.3482 | 17.3482 | +0.738 (+4.44%) | 5,065,577 |
| 5 Mar 2018 | HKD | 16.8683 | 17.016 | 16.6099 | 16.6099 | 16.6099 | -0.369 (-2.17%) | 5,375,156 |
| 2 Mar 2018 | HKD | 16.9791 | 17.2005 | 16.9421 | 16.9791 | 16.9791 | -0.221 (-1.29%) | 5,914,193 |
| 1 Mar 2018 | HKD | 17.0898 | 17.4958 | 17.0898 | 17.2005 | 17.2005 | -0.185 (-1.06%) | 5,237,885 |
| 28 Feb 2018 | HKD | 16.9791 | 17.3851 | 16.7576 | 17.3851 | 17.3851 | +0.074 (+0.43%) | 6,155,228 |
| 27 Feb 2018 | HKD | 17.6435 | 17.7173 | 17.1267 | 17.3113 | 17.3113 | -0.258 (-1.47%) | 8,375,117 |
| 26 Feb 2018 | HKD | 17.1267 | 17.6065 | 17.016 | 17.5696 | 17.5696 | +0.406 (+2.37%) | 8,563,493 |
| 23 Feb 2018 | HKD | 16.9791 | 17.2374 | 16.7576 | 17.1636 | 17.1636 | +0.222 (+1.31%) | 8,649,012 |
| 22 Feb 2018 | HKD | 16.5361 | 17.016 | 16.3516 | 16.9421 | 16.9421 | +0.258 (+1.55%) | 8,356,319 |
| 21 Feb 2018 | HKD | 16.4623 | 16.6838 | 16.3147 | 16.6838 | 16.6838 | +0.222 (+1.35%) | 4,344,468 |
| 20 Feb 2018 | HKD | 15.9825 | 16.4992 | 15.9825 | 16.4623 | 16.4623 | -5.188 (-23.96%) | 4,548,552 |
| 19 Feb 2018 | HKD | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | +5.668 (+35.46%) | 0 |
| 15 Feb 2018 | HKD | 16.0194 | 16.2039 | 15.7979 | 15.9825 | 15.9825 | +0.074 (+0.46%) | 1,028,660 |
