| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2018 | HKD | 4.2 | 4.35 | 4.06 | 4.35 | 217.5 | +0.37 (+9.30%) | 75,161,933 |
| 28 Mar 2018 | HKD | 4 | 4 | 3.92 | 3.98 | 199 | +0.07 (+1.79%) | 34,302,536 |
| 27 Mar 2018 | HKD | 3.91 | 4 | 3.88 | 3.91 | 195.5 | +0.01 (+0.26%) | 9,365,306 |
| 26 Mar 2018 | HKD | 3.98 | 4.01 | 3.86 | 3.9 | 195 | -0.05 (-1.27%) | 9,850,000 |
| 23 Mar 2018 | HKD | 4 | 4.02 | 3.77 | 3.95 | 197.5 | -0.11 (-2.71%) | 14,011,059 |
| 22 Mar 2018 | HKD | 4.12 | 4.12 | 4.01 | 4.06 | 203 | -0.05 (-1.22%) | 9,240,000 |
| 21 Mar 2018 | HKD | 3.98 | 4.15 | 3.96 | 4.11 | 205.5 | +0.15 (+3.79%) | 13,137,500 |
| 20 Mar 2018 | HKD | 3.95 | 3.98 | 3.88 | 3.96 | 198 | +0.01 (+0.25%) | 11,177,500 |
| 19 Mar 2018 | HKD | 4.03 | 4.03 | 3.95 | 3.95 | 197.5 | -0.04 (-1.00%) | 6,862,915 |
| 16 Mar 2018 | HKD | 4 | 4.03 | 3.94 | 3.99 | 199.5 | +0.02 (+0.50%) | 40,809,058 |
| 15 Mar 2018 | HKD | 4.01 | 4.05 | 3.96 | 3.97 | 198.5 | -0.04 (-1.00%) | 13,950,000 |
| 14 Mar 2018 | HKD | 4.01 | 4.01 | 4.01 | 4.01 | 200.5 | -0.13 (-3.14%) | 17,847,480 |
| 13 Mar 2018 | HKD | 4.17 | 4.17 | 4.04 | 4.14 | 207 | -0.04 (-0.96%) | 16,501,088 |
| 12 Mar 2018 | HKD | 4.16 | 4.21 | 4.12 | 4.18 | 209 | +0.02 (+0.48%) | 11,832,484 |
| 9 Mar 2018 | HKD | 4.25 | 4.25 | 4.14 | 4.16 | 208 | -0.01 (-0.24%) | 12,957,500 |
| 8 Mar 2018 | HKD | 4.18 | 4.25 | 4.13 | 4.17 | 208.5 | +0.01 (+0.24%) | 15,054,648 |
| 7 Mar 2018 | HKD | 4.15 | 4.17 | 4.07 | 4.16 | 208 | +0.02 (+0.48%) | 12,963,580 |
| 6 Mar 2018 | HKD | 4.14 | 4.17 | 4.1 | 4.14 | 207 | +0.01 (+0.24%) | 13,117,500 |
| 5 Mar 2018 | HKD | 4.17 | 4.2 | 4.11 | 4.13 | 206.5 | -0.04 (-0.96%) | 10,635,000 |
| 2 Mar 2018 | HKD | 4.17 | 4.22 | 4.12 | 4.17 | 208.5 | -0.03 (-0.71%) | 15,577,500 |
| 1 Mar 2018 | HKD | 4.44 | 4.44 | 4.18 | 4.2 | 210 | -0.2 (-4.55%) | 21,655,832 |
| 28 Feb 2018 | HKD | 4.36 | 4.48 | 4.09 | 4.4 | 220 | +0.09 (+2.09%) | 139,075,843 |
| 27 Feb 2018 | HKD | 3.92 | 4.33 | 3.92 | 4.31 | 215.5 | +0.41 (+10.51%) | 57,218,533 |
| 26 Feb 2018 | HKD | 3.86 | 3.94 | 3.82 | 3.9 | 195 | +0.08 (+2.09%) | 17,885,000 |
| 23 Feb 2018 | HKD | 3.79 | 3.87 | 3.77 | 3.82 | 191 | +0.03 (+0.79%) | 12,902,500 |
| 22 Feb 2018 | HKD | 3.81 | 3.83 | 3.76 | 3.79 | 189.5 | -0.02 (-0.52%) | 12,075,971 |
| 21 Feb 2018 | HKD | 3.89 | 3.89 | 3.75 | 3.81 | 190.5 | +0.02 (+0.53%) | 10,250,000 |
| 20 Feb 2018 | HKD | 3.77 | 3.8 | 3.7 | 3.79 | 189.5 | +0.03 (+0.80%) | 5,927,500 |
| 19 Feb 2018 | HKD | 3.76 | 3.76 | 3.76 | 3.76 | 188 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 3.76 | 3.76 | 3.76 | 3.76 | 188 | 0.0 (0.0%) | 0 |
