| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | HKD | 14.72 | 14.82 | 14.6 | 14.82 | 14.82 | +0.04 (+0.27%) | 916,218 |
| 26 Apr 2017 | HKD | 14.8 | 14.8 | 14.58 | 14.78 | 14.78 | +0.14 (+0.96%) | 1,489,748 |
| 25 Apr 2017 | HKD | 14.48 | 14.78 | 14.48 | 14.64 | 14.64 | +0.26 (+1.81%) | 1,534,013 |
| 24 Apr 2017 | HKD | 14.34 | 14.48 | 14.3 | 14.38 | 14.38 | +0.14 (+0.98%) | 617,848 |
| 21 Apr 2017 | HKD | 14.48 | 14.64 | 14.22 | 14.24 | 14.24 | -0.14 (-0.97%) | 1,837,940 |
| 20 Apr 2017 | HKD | 14.8 | 14.82 | 14.3 | 14.38 | 14.38 | -0.4 (-2.71%) | 3,241,141 |
| 19 Apr 2017 | HKD | 14.92 | 14.94 | 14.64 | 14.78 | 14.78 | -0.18 (-1.20%) | 1,629,107 |
| 18 Apr 2017 | HKD | 15.28 | 15.28 | 14.78 | 14.96 | 14.96 | +0.06 (+0.40%) | 1,344,968 |
| 17 Apr 2017 | HKD | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | 0.0 (0.0%) | 0 |
| 14 Apr 2017 | HKD | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | HKD | 14.42 | 14.96 | 14.3 | 14.9 | 14.9 | +0.48 (+3.33%) | 3,591,076 |
| 12 Apr 2017 | HKD | 14.28 | 14.46 | 14.12 | 14.42 | 14.42 | +0.24 (+1.69%) | 4,276,036 |
| 11 Apr 2017 | HKD | 14.04 | 14.28 | 14.02 | 14.18 | 14.18 | +0.22 (+1.58%) | 1,883,507 |
| 10 Apr 2017 | HKD | 13.84 | 14.16 | 13.82 | 13.96 | 13.96 | +0.22 (+1.60%) | 1,913,634 |
| 7 Apr 2017 | HKD | 14.08 | 14.08 | 13.62 | 13.74 | 13.74 | -0.26 (-1.86%) | 2,974,730 |
| 6 Apr 2017 | HKD | 14.14 | 14.26 | 13.98 | 14 | 14 | -0.12 (-0.85%) | 942,280 |
| 5 Apr 2017 | HKD | 14.48 | 14.48 | 14.04 | 14.12 | 14.12 | -0.08 (-0.56%) | 2,019,602 |
| 4 Apr 2017 | HKD | 14.2 | 14.2 | 14.2 | 14.2 | 14.2 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | HKD | 14.3 | 14.5 | 14.2 | 14.2 | 14.2 | +0.02 (+0.14%) | 1,355,100 |
| 31 Mar 2017 | HKD | 14.28 | 14.28 | 14.04 | 14.18 | 14.18 | -0.08 (-0.56%) | 845,488 |
| 30 Mar 2017 | HKD | 14.28 | 14.28 | 14.08 | 14.26 | 14.26 | +0.06 (+0.42%) | 738,608 |
| 29 Mar 2017 | HKD | 14.32 | 14.32 | 14 | 14.2 | 14.2 | -0.02 (-0.14%) | 693,887 |
| 28 Mar 2017 | HKD | 14.02 | 14.22 | 13.88 | 14.22 | 14.22 | +0.32 (+2.30%) | 1,419,400 |
| 27 Mar 2017 | HKD | 14.3 | 14.3 | 13.84 | 13.9 | 13.9 | -0.36 (-2.52%) | 741,420 |
| 24 Mar 2017 | HKD | 14.28 | 14.3 | 14 | 14.26 | 14.26 | +0.08 (+0.56%) | 987,013 |
| 23 Mar 2017 | HKD | 14.3 | 14.3 | 14.1 | 14.18 | 14.18 | +0.16 (+1.14%) | 2,259,180 |
| 22 Mar 2017 | HKD | 14.02 | 14.04 | 13.88 | 14.02 | 14.02 | -0.02 (-0.14%) | 1,712,381 |
| 21 Mar 2017 | HKD | 14.36 | 14.36 | 13.96 | 14.04 | 14.04 | -0.16 (-1.13%) | 2,814,578 |
| 20 Mar 2017 | HKD | 14.14 | 14.2 | 13.82 | 14.2 | 14.2 | +0.2 (+1.43%) | 1,513,942 |
| 17 Mar 2017 | HKD | 13.8 | 14.14 | 13.64 | 14 | 14 | +0.24 (+1.74%) | 7,565,900 |
