| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2018 | HKD | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | HKD | 22.6 | 22.85 | 21.85 | 22.75 | 22.75 | +0.45 (+2.02%) | 5,553,304 |
| 28 Mar 2018 | HKD | 23.3 | 23.3 | 22.3 | 22.3 | 22.3 | -0.55 (-2.41%) | 3,951,854 |
| 27 Mar 2018 | HKD | 24 | 24 | 22.8 | 22.85 | 22.85 | -0.8 (-3.38%) | 5,946,737 |
| 26 Mar 2018 | HKD | 24.25 | 24.6 | 22.8 | 23.65 | 23.65 | -0.95 (-3.86%) | 5,101,571 |
| 23 Mar 2018 | HKD | 25 | 25 | 24.2 | 24.6 | 24.6 | -0.6 (-2.38%) | 2,344,312 |
| 22 Mar 2018 | HKD | 25.35 | 26.15 | 24.85 | 25.2 | 25.2 | -0.85 (-3.26%) | 2,790,810 |
| 21 Mar 2018 | HKD | 26.1 | 26.7 | 25.9 | 26.05 | 26.05 | +0.25 (+0.97%) | 3,243,919 |
| 20 Mar 2018 | HKD | 26.4 | 26.4 | 25.6 | 25.8 | 25.8 | -0.95 (-3.55%) | 2,663,000 |
| 19 Mar 2018 | HKD | 26.7 | 27.1 | 26.6 | 26.75 | 26.75 | +0.15 (+0.56%) | 1,965,870 |
| 16 Mar 2018 | HKD | 26.1 | 26.6 | 26 | 26.6 | 26.6 | +0.5 (+1.92%) | 2,214,809 |
| 15 Mar 2018 | HKD | 26.5 | 26.5 | 25.7 | 26.1 | 26.1 | +0.05 (+0.19%) | 1,181,125 |
| 14 Mar 2018 | HKD | 26.85 | 26.85 | 25.35 | 26.05 | 26.05 | -0.5 (-1.88%) | 1,727,634 |
| 13 Mar 2018 | HKD | 25.75 | 26.55 | 25.45 | 26.55 | 26.55 | +1.25 (+4.94%) | 3,512,824 |
| 12 Mar 2018 | HKD | 25.3 | 25.6 | 25.1 | 25.3 | 25.3 | +0.3 (+1.20%) | 1,404,150 |
| 9 Mar 2018 | HKD | 24.8 | 25.4 | 24.5 | 25 | 25 | +0.35 (+1.42%) | 1,906,335 |
| 8 Mar 2018 | HKD | 24.45 | 24.8 | 24.3 | 24.65 | 24.65 | +0.5 (+2.07%) | 992,000 |
| 7 Mar 2018 | HKD | 24.8 | 24.8 | 24.05 | 24.15 | 24.15 | -0.15 (-0.62%) | 945,000 |
| 6 Mar 2018 | HKD | 24.45 | 24.75 | 24 | 24.3 | 24.3 | -0.05 (-0.21%) | 1,665,144 |
| 5 Mar 2018 | HKD | 24.95 | 24.95 | 24.2 | 24.35 | 24.35 | -0.6 (-2.40%) | 1,434,000 |
| 2 Mar 2018 | HKD | 24.8 | 25 | 24.55 | 24.95 | 24.95 | -0.05 (-0.20%) | 2,858,249 |
| 1 Mar 2018 | HKD | 25 | 25.2 | 24.6 | 25 | 25 | 0.0 (0.0%) | 2,010,725 |
| 28 Feb 2018 | HKD | 25.4 | 25.4 | 24.55 | 25 | 25 | -0.25 (-0.99%) | 2,819,447 |
| 27 Feb 2018 | HKD | 25.15 | 25.5 | 25 | 25.25 | 25.25 | +0.25 (+1%) | 1,334,646 |
| 26 Feb 2018 | HKD | 25.35 | 25.5 | 24.6 | 25 | 25 | +0.1 (+0.40%) | 2,494,486 |
| 23 Feb 2018 | HKD | 25 | 25.1 | 24.5 | 24.9 | 24.9 | +0.4 (+1.63%) | 4,715,985 |
| 22 Feb 2018 | HKD | 24.5 | 25 | 24.25 | 24.5 | 24.5 | -0.4 (-1.61%) | 2,547,466 |
| 21 Feb 2018 | HKD | 24.3 | 25.15 | 24.2 | 24.9 | 24.9 | +0.6 (+2.47%) | 3,980,000 |
| 20 Feb 2018 | HKD | 24.45 | 24.5 | 23.8 | 24.3 | 24.3 | -0.1 (-0.41%) | 830,967 |
| 19 Feb 2018 | HKD | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | 0.0 (0.0%) | 0 |
