| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | HKD | 14.88 | 15.02 | 14.52 | 14.96 | 14.96 | -0.04 (-0.27%) | 4,423,692 |
| 26 Apr 2017 | HKD | 14.66 | 15.06 | 14.66 | 15 | 15 | +0.34 (+2.32%) | 9,150,520 |
| 25 Apr 2017 | HKD | 14.8 | 15.02 | 14.6 | 14.66 | 14.66 | -0.16 (-1.08%) | 12,067,180 |
| 24 Apr 2017 | HKD | 15 | 15 | 14.7 | 14.82 | 14.82 | -0.1 (-0.67%) | 4,477,472 |
| 21 Apr 2017 | HKD | 15.06 | 15.14 | 14.8 | 14.92 | 14.92 | -0.18 (-1.19%) | 7,854,001 |
| 20 Apr 2017 | HKD | 14.42 | 15.16 | 14.38 | 15.1 | 15.1 | +0.9 (+6.34%) | 19,748,400 |
| 19 Apr 2017 | HKD | 13.7 | 14.36 | 13.58 | 14.2 | 14.2 | +0.62 (+4.57%) | 11,029,240 |
| 18 Apr 2017 | HKD | 14.1 | 14.1 | 13.58 | 13.58 | 13.58 | -0.22 (-1.59%) | 9,646,140 |
| 17 Apr 2017 | HKD | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | 0.0 (0.0%) | 0 |
| 14 Apr 2017 | HKD | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | HKD | 13.9 | 14 | 13.7 | 13.8 | 13.8 | -0.18 (-1.29%) | 6,860,020 |
| 12 Apr 2017 | HKD | 14.2 | 14.2 | 13.86 | 13.98 | 13.98 | 0.0 (0.0%) | 5,522,053 |
| 11 Apr 2017 | HKD | 14.06 | 14.3 | 13.88 | 13.98 | 13.98 | -0.22 (-1.55%) | 5,524,205 |
| 10 Apr 2017 | HKD | 14.28 | 14.28 | 14.04 | 14.2 | 14.2 | +0.12 (+0.85%) | 2,529,238 |
| 7 Apr 2017 | HKD | 14.16 | 14.18 | 13.86 | 14.08 | 14.08 | -0.1 (-0.71%) | 8,064,400 |
| 6 Apr 2017 | HKD | 14 | 14.24 | 14 | 14.18 | 14.18 | -0.02 (-0.14%) | 3,657,976 |
| 5 Apr 2017 | HKD | 14.26 | 14.3 | 13.86 | 14.2 | 14.2 | -0.14 (-0.98%) | 17,516,480 |
| 4 Apr 2017 | HKD | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | HKD | 14.32 | 14.44 | 14.14 | 14.34 | 14.34 | +0.08 (+0.56%) | 4,586,568 |
| 31 Mar 2017 | HKD | 14.16 | 14.3 | 14.12 | 14.26 | 14.26 | +0.06 (+0.42%) | 3,269,480 |
| 30 Mar 2017 | HKD | 14.28 | 14.46 | 14.2 | 14.2 | 14.2 | 0.0 (0.0%) | 8,845,121 |
| 29 Mar 2017 | HKD | 14.72 | 14.86 | 14.16 | 14.2 | 14.2 | -0.74 (-4.95%) | 17,110,180 |
| 28 Mar 2017 | HKD | 14.86 | 14.98 | 14.7 | 14.94 | 14.94 | +0.26 (+1.77%) | 7,544,776 |
| 27 Mar 2017 | HKD | 15.02 | 15.26 | 14.6 | 14.68 | 14.68 | -0.52 (-3.42%) | 11,529,510 |
| 24 Mar 2017 | HKD | 14.6 | 15.3 | 14.54 | 15.2 | 15.2 | +0.36 (+2.43%) | 18,257,670 |
| 23 Mar 2017 | HKD | 14.5 | 14.96 | 14.5 | 14.84 | 14.84 | +0.32 (+2.20%) | 9,884,235 |
| 22 Mar 2017 | HKD | 14.26 | 14.7 | 14.26 | 14.52 | 14.52 | -0.24 (-1.63%) | 11,025,040 |
| 21 Mar 2017 | HKD | 14.98 | 14.98 | 14.56 | 14.76 | 14.76 | -0.14 (-0.94%) | 14,675,950 |
| 20 Mar 2017 | HKD | 14.24 | 14.96 | 14.22 | 14.9 | 14.9 | +0.68 (+4.78%) | 23,109,430 |
| 17 Mar 2017 | HKD | 14.36 | 14.7 | 14 | 14.22 | 14.22 | -0.14 (-0.97%) | 18,780,430 |
