| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2017 | HKD | 11.16 | 11.16 | 10.82 | 10.84 | 10.84 | -0.3 (-2.69%) | 792,500 |
| 17 Apr 2017 | HKD | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.0 (0.0%) | 0 |
| 14 Apr 2017 | HKD | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | HKD | 10.96 | 11.18 | 10.84 | 11.14 | 11.14 | +0.1 (+0.91%) | 2,058,000 |
| 12 Apr 2017 | HKD | 10.84 | 11.04 | 10.74 | 11.04 | 11.04 | +0.2 (+1.85%) | 785,546 |
| 11 Apr 2017 | HKD | 11.04 | 11.04 | 10.74 | 10.84 | 10.84 | -0.12 (-1.09%) | 1,159,000 |
| 10 Apr 2017 | HKD | 11.04 | 11.04 | 10.9 | 10.96 | 10.96 | -0.02 (-0.18%) | 1,953,805 |
| 7 Apr 2017 | HKD | 11.14 | 11.2 | 10.88 | 10.98 | 10.98 | -0.1 (-0.90%) | 1,383,000 |
| 6 Apr 2017 | HKD | 11.1 | 11.22 | 11.02 | 11.08 | 11.08 | -0.04 (-0.36%) | 905,661 |
| 5 Apr 2017 | HKD | 10.96 | 11.18 | 10.86 | 11.12 | 11.12 | +0.22 (+2.02%) | 1,258,138 |
| 4 Apr 2017 | HKD | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | HKD | 10.92 | 10.94 | 10.84 | 10.9 | 10.9 | 0.0 (0.0%) | 557,000 |
| 31 Mar 2017 | HKD | 10.94 | 10.94 | 10.86 | 10.9 | 10.9 | 0.0 (0.0%) | 478,000 |
| 30 Mar 2017 | HKD | 10.88 | 10.9 | 10.6 | 10.9 | 10.9 | +0.06 (+0.55%) | 414,618 |
| 29 Mar 2017 | HKD | 10.98 | 10.98 | 10.78 | 10.84 | 10.84 | -0.14 (-1.28%) | 581,800 |
| 28 Mar 2017 | HKD | 10.9 | 11.04 | 10.86 | 10.98 | 10.98 | 0.0 (0.0%) | 950,487 |
| 27 Mar 2017 | HKD | 11.1 | 11.14 | 10.84 | 10.98 | 10.98 | 0.0 (0.0%) | 1,221,500 |
| 24 Mar 2017 | HKD | 10.58 | 11 | 10.52 | 10.98 | 10.98 | +0.38 (+3.58%) | 2,914,235 |
| 23 Mar 2017 | HKD | 10.44 | 10.64 | 10.34 | 10.6 | 10.6 | +0.16 (+1.53%) | 1,755,500 |
| 22 Mar 2017 | HKD | 10.34 | 10.48 | 10.3 | 10.44 | 10.44 | -0.04 (-0.38%) | 982,500 |
| 21 Mar 2017 | HKD | 10.42 | 10.56 | 10.42 | 10.48 | 10.48 | +0.12 (+1.16%) | 1,379,250 |
| 20 Mar 2017 | HKD | 10.44 | 10.46 | 10.32 | 10.36 | 10.36 | -0.04 (-0.38%) | 441,750 |
| 17 Mar 2017 | HKD | 10.14 | 10.46 | 10.12 | 10.4 | 10.4 | +0.24 (+2.36%) | 2,934,780 |
| 16 Mar 2017 | HKD | 10.16 | 10.22 | 10.08 | 10.16 | 10.16 | +0.08 (+0.79%) | 2,594,000 |
| 15 Mar 2017 | HKD | 10.12 | 10.16 | 10 | 10.08 | 10.08 | -0.04 (-0.40%) | 1,193,500 |
| 14 Mar 2017 | HKD | 10.38 | 10.38 | 10.12 | 10.12 | 10.12 | -0.22 (-2.13%) | 1,049,500 |
| 13 Mar 2017 | HKD | 10.46 | 10.46 | 10.32 | 10.34 | 10.34 | -0.08 (-0.77%) | 632,585 |
| 10 Mar 2017 | HKD | 10.38 | 10.42 | 10.32 | 10.42 | 10.42 | 0.0 (0.0%) | 427,600 |
| 9 Mar 2017 | HKD | 10.36 | 10.46 | 10.32 | 10.42 | 10.42 | 0.0 (0.0%) | 768,610 |
| 8 Mar 2017 | HKD | 10.28 | 10.42 | 10.24 | 10.42 | 10.42 | +0.18 (+1.76%) | 506,650 |
