| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | HKD | 11.4424 | 11.5162 | 11.3686 | 11.5162 | 11.5162 | +0.089 (+0.78%) | 3,046,000 |
| 25 Apr 2017 | HKD | 11.3391 | 11.531 | 11.28 | 11.4276 | 11.4276 | +0.148 (+1.31%) | 2,576,151 |
| 24 Apr 2017 | HKD | 11.4572 | 11.4572 | 11.28 | 11.28 | 11.28 | -0.133 (-1.16%) | 3,008,000 |
| 21 Apr 2017 | HKD | 11.4867 | 11.4867 | 11.3981 | 11.4129 | 11.4129 | -0.103 (-0.90%) | 1,253,900 |
| 20 Apr 2017 | HKD | 11.4867 | 11.531 | 11.4867 | 11.5162 | 11.5162 | -0.015 (-0.13%) | 1,440,005 |
| 19 Apr 2017 | HKD | 11.3834 | 11.531 | 11.3834 | 11.531 | 11.531 | +0.059 (+0.52%) | 3,659,407 |
| 18 Apr 2017 | HKD | 11.4867 | 11.531 | 11.4424 | 11.4719 | 11.4719 | -4.148 (-26.56%) | 2,333,000 |
| 17 Apr 2017 | HKD | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.0 (0.0%) | 0 |
| 14 Apr 2017 | HKD | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | +4.089 (+35.46%) | 0 |
| 13 Apr 2017 | HKD | 11.6639 | 11.6639 | 11.5015 | 11.531 | 11.531 | -0.089 (-0.76%) | 2,753,000 |
| 12 Apr 2017 | HKD | 11.5605 | 11.6639 | 11.531 | 11.6196 | 11.6196 | +0.074 (+0.64%) | 2,086,415 |
| 11 Apr 2017 | HKD | 11.6639 | 11.6934 | 11.531 | 11.5458 | 11.5458 | -0.118 (-1.01%) | 4,027,595 |
| 10 Apr 2017 | HKD | 11.4719 | 11.6639 | 11.4719 | 11.6639 | 11.6639 | +0.103 (+0.89%) | 2,888,064 |
| 7 Apr 2017 | HKD | 11.8115 | 11.8115 | 11.5015 | 11.5605 | 11.5605 | -0.236 (-2.00%) | 4,978,714 |
| 6 Apr 2017 | HKD | 11.7672 | 11.7968 | 11.6934 | 11.7968 | 11.7968 | +0.044 (+0.38%) | 6,527,500 |
| 5 Apr 2017 | HKD | 11.6491 | 11.9444 | 11.5901 | 11.7525 | 11.7525 | -3.928 (-25.05%) | 12,075,680 |
| 4 Apr 2017 | HKD | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | +4.105 (+35.46%) | 0 |
| 3 Apr 2017 | HKD | 11.5605 | 11.6491 | 11.4424 | 11.5753 | 11.5753 | +0.31 (+2.75%) | 4,501,000 |
| 31 Mar 2017 | HKD | 11.3095 | 11.3095 | 11.2062 | 11.2652 | 11.2652 | -0.03 (-0.26%) | 2,229,800 |
| 30 Mar 2017 | HKD | 11.3391 | 11.3391 | 11.2652 | 11.2948 | 11.2948 | 0.0 (0.0%) | 2,434,062 |
| 29 Mar 2017 | HKD | 11.28 | 11.2948 | 11.1324 | 11.2948 | 11.2948 | +0.133 (+1.19%) | 3,759,724 |
| 28 Mar 2017 | HKD | 11.0585 | 11.2209 | 11.0438 | 11.1619 | 11.1619 | +0.074 (+0.67%) | 1,993,000 |
| 27 Mar 2017 | HKD | 11.2209 | 11.2505 | 11.0733 | 11.0881 | 11.0881 | -0.192 (-1.70%) | 3,819,096 |
| 24 Mar 2017 | HKD | 11.3981 | 11.3981 | 11.1471 | 11.28 | 11.28 | -0.044 (-0.39%) | 1,941,846 |
| 23 Mar 2017 | HKD | 11.2652 | 11.3538 | 11.2652 | 11.3243 | 11.3243 | -0.029 (-0.26%) | 1,882,950 |
| 22 Mar 2017 | HKD | 11.3686 | 11.3686 | 11.2505 | 11.3538 | 11.3538 | -0.015 (-0.13%) | 1,790,360 |
| 21 Mar 2017 | HKD | 11.1471 | 11.3686 | 11.1471 | 11.3686 | 11.3686 | +0.074 (+0.65%) | 2,920,621 |
| 20 Mar 2017 | HKD | 11.3686 | 11.3686 | 11.2652 | 11.2948 | 11.2948 | -0.074 (-0.65%) | 1,703,070 |
| 17 Mar 2017 | HKD | 11.3538 | 11.3686 | 11.2948 | 11.3686 | 11.3686 | +0.059 (+0.52%) | 5,581,669 |
| 16 Mar 2017 | HKD | 11.3538 | 11.4276 | 11.2652 | 11.3095 | 11.3095 | -0.015 (-0.13%) | 3,324,000 |
