| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2018 | HKD | 44 | 45.25 | 43.3 | 44.7 | 44.7 | +1.3 (+3.00%) | 5,850,854 |
| 9 Apr 2018 | HKD | 43.65 | 44 | 42.7 | 43.4 | 43.4 | -0.1 (-0.23%) | 3,654,272 |
| 6 Apr 2018 | HKD | 43.25 | 43.75 | 41.4 | 43.5 | 43.5 | +0.75 (+1.75%) | 5,168,085 |
| 5 Apr 2018 | HKD | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 0.0 (0.0%) | 0 |
| 4 Apr 2018 | HKD | 44.4 | 44.85 | 42.75 | 42.75 | 42.75 | -2.15 (-4.79%) | 4,479,532 |
| 3 Apr 2018 | HKD | 44.4 | 45.2 | 43.55 | 44.9 | 44.9 | -0.85 (-1.86%) | 4,646,633 |
| 2 Apr 2018 | HKD | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.0 (0.0%) | 0 |
| 30 Mar 2018 | HKD | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | HKD | 45.6 | 46 | 45 | 45.75 | 45.75 | +0.85 (+1.89%) | 3,140,115 |
| 28 Mar 2018 | HKD | 46.55 | 46.55 | 43.95 | 44.9 | 44.9 | -1.5 (-3.23%) | 4,965,759 |
| 27 Mar 2018 | HKD | 44.45 | 46.4 | 44.45 | 46.4 | 46.4 | +2.75 (+6.30%) | 4,174,710 |
| 26 Mar 2018 | HKD | 43.2 | 44.05 | 42.15 | 43.65 | 43.65 | +0.05 (+0.11%) | 4,825,332 |
| 23 Mar 2018 | HKD | 44.9 | 44.9 | 42.6 | 43.6 | 43.6 | -2.4 (-5.22%) | 4,689,097 |
| 22 Mar 2018 | HKD | 46.4 | 47.05 | 45.7 | 46 | 46 | -1 (-2.13%) | 6,831,701 |
| 21 Mar 2018 | HKD | 47.4 | 47.9 | 46.7 | 47 | 47 | +0.15 (+0.32%) | 5,109,090 |
| 20 Mar 2018 | HKD | 45.8 | 47.3 | 45.8 | 46.85 | 46.85 | +0.55 (+1.19%) | 6,904,566 |
| 19 Mar 2018 | HKD | 46.5 | 46.95 | 45.95 | 46.3 | 46.3 | +0.5 (+1.09%) | 3,492,729 |
| 16 Mar 2018 | HKD | 45.2 | 46.15 | 44.85 | 45.8 | 45.8 | +0.1 (+0.22%) | 6,299,791 |
| 15 Mar 2018 | HKD | 46.5 | 47 | 44.8 | 45.7 | 45.7 | -1.7 (-3.59%) | 8,446,282 |
| 14 Mar 2018 | HKD | 49.95 | 49.95 | 46.55 | 47.4 | 47.4 | -1.1 (-2.27%) | 5,436,942 |
| 13 Mar 2018 | HKD | 51.5 | 51.5 | 48.1 | 48.5 | 48.5 | -1.6 (-3.19%) | 4,353,684 |
| 12 Mar 2018 | HKD | 50.5 | 50.5 | 48.7 | 50.1 | 50.1 | +1.95 (+4.05%) | 4,366,917 |
| 9 Mar 2018 | HKD | 47.85 | 48.15 | 46.6 | 48.15 | 48.15 | +0.3 (+0.63%) | 3,529,977 |
| 8 Mar 2018 | HKD | 46.7 | 47.85 | 46.2 | 47.85 | 47.85 | +2.95 (+6.57%) | 4,459,689 |
| 7 Mar 2018 | HKD | 46.9 | 47.45 | 44.8 | 44.9 | 44.9 | -1.75 (-3.75%) | 5,862,515 |
| 6 Mar 2018 | HKD | 46.85 | 47.6 | 46.25 | 46.65 | 46.65 | +0.65 (+1.41%) | 2,588,568 |
| 5 Mar 2018 | HKD | 47.45 | 47.95 | 46 | 46 | 46 | -1.7 (-3.56%) | 2,317,303 |
| 2 Mar 2018 | HKD | 48.4 | 48.7 | 47.1 | 47.7 | 47.7 | -1.1 (-2.25%) | 3,266,475 |
| 1 Mar 2018 | HKD | 48.4 | 49.3 | 48.25 | 48.8 | 48.8 | -0.3 (-0.61%) | 1,144,810 |
| 28 Feb 2018 | HKD | 49.75 | 49.75 | 48.45 | 49.1 | 49.1 | -0.4 (-0.81%) | 2,081,884 |
