| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2017 | HKD | 35.45 | 35.8 | 35 | 35.8 | 35.8 | +0.5 (+1.42%) | 3,065,038 |
| 8 May 2017 | HKD | 35 | 35.45 | 34.85 | 35.3 | 35.3 | +0.95 (+2.77%) | 3,201,639 |
| 5 May 2017 | HKD | 34.05 | 34.4 | 33.8 | 34.35 | 34.35 | -0.15 (-0.43%) | 3,302,750 |
| 4 May 2017 | HKD | 34.15 | 34.5 | 34.15 | 34.5 | 34.5 | -0.15 (-0.43%) | 2,459,991 |
| 3 May 2017 | HKD | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.0 (0.0%) | 0 |
| 2 May 2017 | HKD | 33.65 | 34.65 | 33.65 | 34.65 | 34.65 | +1.25 (+3.74%) | 5,459,210 |
| 1 May 2017 | HKD | 33.4 | 33.4 | 33.4 | 33.4 | 33.4 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | HKD | 33.75 | 33.8 | 33.4 | 33.4 | 33.4 | 0.0 (0.0%) | 3,597,659 |
| 27 Apr 2017 | HKD | 33.3 | 33.65 | 33 | 33.4 | 33.4 | +0.25 (+0.75%) | 7,343,500 |
| 26 Apr 2017 | HKD | 33.05 | 33.3 | 32.7 | 33.15 | 33.15 | +0.4 (+1.22%) | 4,081,419 |
| 25 Apr 2017 | HKD | 32.95 | 33.2 | 32.35 | 32.75 | 32.75 | +0.25 (+0.77%) | 4,002,906 |
| 24 Apr 2017 | HKD | 32.25 | 32.85 | 32 | 32.5 | 32.5 | +0.3 (+0.93%) | 4,138,388 |
| 21 Apr 2017 | HKD | 31.8 | 32.65 | 31.8 | 32.2 | 32.2 | +0.05 (+0.16%) | 3,727,980 |
| 20 Apr 2017 | HKD | 32.4 | 32.45 | 31.8 | 32.15 | 32.15 | -0.15 (-0.46%) | 4,012,313 |
| 19 Apr 2017 | HKD | 32.3 | 32.4 | 31.85 | 32.3 | 32.3 | +0.25 (+0.78%) | 3,122,680 |
| 18 Apr 2017 | HKD | 32.15 | 32.4 | 31.7 | 32.05 | 32.05 | -0.4 (-1.23%) | 4,415,971 |
| 17 Apr 2017 | HKD | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.0 (0.0%) | 0 |
| 14 Apr 2017 | HKD | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | HKD | 32.75 | 32.75 | 32 | 32.45 | 32.45 | -0.25 (-0.76%) | 2,588,500 |
| 12 Apr 2017 | HKD | 32.55 | 32.8 | 32.1 | 32.7 | 32.7 | +0.2 (+0.62%) | 2,120,294 |
| 11 Apr 2017 | HKD | 32.45 | 32.5 | 31.9 | 32.5 | 32.5 | +0.5 (+1.56%) | 3,027,593 |
| 10 Apr 2017 | HKD | 32.45 | 32.45 | 31.8 | 32 | 32 | -0.3 (-0.93%) | 3,008,025 |
| 7 Apr 2017 | HKD | 32.25 | 32.35 | 31.85 | 32.3 | 32.3 | +0.05 (+0.16%) | 2,836,680 |
| 6 Apr 2017 | HKD | 32.4 | 32.4 | 31.45 | 32.25 | 32.25 | +0.15 (+0.47%) | 2,101,950 |
| 5 Apr 2017 | HKD | 31.9 | 32.45 | 31.8 | 32.1 | 32.1 | +0.2 (+0.63%) | 5,878,234 |
| 4 Apr 2017 | HKD | 31.9 | 31.9 | 31.9 | 31.9 | 31.9 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | HKD | 31.3 | 31.9 | 31.05 | 31.9 | 31.9 | +0.45 (+1.43%) | 3,129,974 |
| 31 Mar 2017 | HKD | 31.35 | 31.5 | 31.05 | 31.45 | 31.45 | +0.45 (+1.45%) | 2,854,374 |
| 30 Mar 2017 | HKD | 30.9 | 31.1 | 30.6 | 31 | 31 | +0.05 (+0.16%) | 2,805,788 |
| 29 Mar 2017 | HKD | 31.15 | 31.35 | 30.8 | 30.95 | 30.95 | -0.45 (-1.43%) | 4,315,712 |
