| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2018 | HKD | 8.99 | 9.25 | 8.89 | 9.13 | 9.13 | +0.2 (+2.24%) | 11,550,632 |
| 28 Mar 2018 | HKD | 8.87 | 9.03 | 8.79 | 8.93 | 8.93 | +0.07 (+0.79%) | 13,104,485 |
| 27 Mar 2018 | HKD | 9 | 9 | 8.76 | 8.86 | 8.86 | +0.03 (+0.34%) | 13,265,025 |
| 26 Mar 2018 | HKD | 8.95 | 9 | 8.78 | 8.83 | 8.83 | -0.18 (-2.00%) | 16,601,000 |
| 23 Mar 2018 | HKD | 9.05 | 9.09 | 8.6 | 9.01 | 9.01 | -0.1 (-1.10%) | 30,723,764 |
| 22 Mar 2018 | HKD | 9.05 | 9.25 | 8.97 | 9.11 | 9.11 | +0.06 (+0.66%) | 10,299,500 |
| 21 Mar 2018 | HKD | 8.92 | 9.14 | 8.92 | 9.05 | 9.05 | +0.13 (+1.46%) | 14,018,553 |
| 20 Mar 2018 | HKD | 8.83 | 8.94 | 8.8 | 8.92 | 8.92 | +0.07 (+0.79%) | 10,953,500 |
| 19 Mar 2018 | HKD | 8.91 | 9.04 | 8.77 | 8.85 | 8.85 | -0.02 (-0.23%) | 12,956,764 |
| 16 Mar 2018 | HKD | 8.86 | 8.99 | 8.8 | 8.87 | 8.87 | +0.01 (+0.11%) | 15,189,090 |
| 15 Mar 2018 | HKD | 8.9 | 8.95 | 8.73 | 8.86 | 8.86 | -0.09 (-1.01%) | 9,474,532 |
| 14 Mar 2018 | HKD | 8.97 | 8.97 | 8.76 | 8.95 | 8.95 | -0.1 (-1.10%) | 18,409,632 |
| 13 Mar 2018 | HKD | 9.16 | 9.16 | 8.96 | 9.05 | 9.05 | -0.02 (-0.22%) | 10,153,308 |
| 12 Mar 2018 | HKD | 8.88 | 9.15 | 8.82 | 9.07 | 9.07 | +0.29 (+3.30%) | 15,366,895 |
| 9 Mar 2018 | HKD | 9.1 | 9.11 | 8.71 | 8.78 | 8.78 | -0.26 (-2.88%) | 14,983,850 |
| 8 Mar 2018 | HKD | 8.84 | 9.17 | 8.84 | 9.04 | 9.04 | +0.24 (+2.73%) | 13,452,500 |
| 7 Mar 2018 | HKD | 8.95 | 9.08 | 8.7 | 8.8 | 8.8 | -0.14 (-1.57%) | 25,483,412 |
| 6 Mar 2018 | HKD | 9.79 | 9.8 | 8.91 | 8.94 | 8.94 | -0.78 (-8.02%) | 46,263,820 |
| 5 Mar 2018 | HKD | 10.56 | 10.58 | 9.72 | 9.72 | 9.72 | -1.04 (-9.67%) | 36,529,000 |
| 2 Mar 2018 | HKD | 10.66 | 10.78 | 10.3 | 10.76 | 10.76 | +0.04 (+0.37%) | 11,333,110 |
| 1 Mar 2018 | HKD | 10.3 | 10.78 | 10.2 | 10.72 | 10.72 | +0.32 (+3.08%) | 18,424,700 |
| 28 Feb 2018 | HKD | 10.38 | 10.44 | 10.12 | 10.4 | 10.4 | +0.02 (+0.19%) | 9,428,269 |
| 27 Feb 2018 | HKD | 10.4 | 10.6 | 10.24 | 10.38 | 10.38 | 0.0 (0.0%) | 13,226,475 |
| 26 Feb 2018 | HKD | 10.58 | 10.58 | 10.3 | 10.38 | 10.38 | +0.02 (+0.19%) | 7,951,155 |
| 23 Feb 2018 | HKD | 10.28 | 10.7 | 10.16 | 10.36 | 10.36 | +0.18 (+1.77%) | 13,220,425 |
| 22 Feb 2018 | HKD | 10 | 10.36 | 9.9 | 10.18 | 10.18 | +0.1 (+0.99%) | 13,814,504 |
| 21 Feb 2018 | HKD | 10.18 | 10.2 | 9.97 | 10.08 | 10.08 | -0.1 (-0.98%) | 5,546,170 |
| 20 Feb 2018 | HKD | 10.3 | 10.3 | 9.86 | 10.18 | 10.18 | +0.02 (+0.20%) | 10,970,600 |
| 19 Feb 2018 | HKD | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.0 (0.0%) | 0 |
