| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2018 | HKD | 67.75 | 67.8 | 65.7 | 66.8 | 66.8 | -1.3 (-1.91%) | 2,082,433 |
| 24 Apr 2018 | HKD | 68.95 | 68.95 | 67.5 | 68.1 | 68.1 | -0.2 (-0.29%) | 1,198,391 |
| 23 Apr 2018 | HKD | 70.4 | 70.4 | 68.2 | 68.3 | 68.3 | -2 (-2.84%) | 1,230,249 |
| 20 Apr 2018 | HKD | 70.6 | 71.1 | 70 | 70.3 | 70.3 | +0.2 (+0.29%) | 1,098,341 |
| 19 Apr 2018 | HKD | 70.6 | 71.2 | 69.9 | 70.1 | 70.1 | -0.5 (-0.71%) | 890,192 |
| 18 Apr 2018 | HKD | 71.75 | 71.9 | 69.6 | 70.6 | 70.6 | -0.5 (-0.70%) | 856,354 |
| 17 Apr 2018 | HKD | 70.8 | 71.5 | 70.35 | 71.1 | 71.1 | +0.6 (+0.85%) | 801,271 |
| 16 Apr 2018 | HKD | 70.5 | 72.3 | 69.75 | 70.5 | 70.5 | -0.9 (-1.26%) | 762,924 |
| 13 Apr 2018 | HKD | 71.25 | 72.3 | 70.8 | 71.4 | 71.4 | -0.4 (-0.56%) | 726,271 |
| 12 Apr 2018 | HKD | 71.65 | 71.9 | 71.1 | 71.8 | 71.8 | +0.3 (+0.42%) | 987,576 |
| 11 Apr 2018 | HKD | 71.9 | 72.75 | 71.05 | 71.5 | 71.5 | +0.1 (+0.14%) | 930,434 |
| 10 Apr 2018 | HKD | 70 | 71.95 | 69.7 | 71.4 | 71.4 | +1.35 (+1.93%) | 1,511,606 |
| 9 Apr 2018 | HKD | 70.5 | 70.5 | 68.3 | 70.05 | 70.05 | +0.35 (+0.50%) | 1,402,257 |
| 6 Apr 2018 | HKD | 71.95 | 72.3 | 68.7 | 69.7 | 69.7 | -1.95 (-2.72%) | 2,094,429 |
| 5 Apr 2018 | HKD | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | 0.0 (0.0%) | 0 |
| 4 Apr 2018 | HKD | 73 | 73.5 | 71.5 | 71.65 | 71.65 | -1.15 (-1.58%) | 1,105,651 |
| 3 Apr 2018 | HKD | 71.6 | 73 | 71.05 | 72.8 | 72.8 | +0.2 (+0.28%) | 1,344,533 |
| 2 Apr 2018 | HKD | 72.6 | 72.6 | 72.6 | 72.6 | 72.6 | 0.0 (0.0%) | 0 |
| 30 Mar 2018 | HKD | 72.6 | 72.6 | 72.6 | 72.6 | 72.6 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | HKD | 71.65 | 72.9 | 71.3 | 72.6 | 72.6 | +1.45 (+2.04%) | 1,759,382 |
| 28 Mar 2018 | HKD | 72.3 | 72.3 | 71 | 71.15 | 71.15 | -1.7 (-2.33%) | 2,577,425 |
| 27 Mar 2018 | HKD | 73.85 | 74 | 72.8 | 72.85 | 72.85 | 0.0 (0.0%) | 2,206,515 |
| 26 Mar 2018 | HKD | 73.55 | 74 | 72.45 | 72.85 | 72.85 | -1.15 (-1.55%) | 2,544,167 |
| 23 Mar 2018 | HKD | 71.5 | 74 | 70.5 | 74 | 74 | -0.6 (-0.80%) | 3,688,476 |
| 22 Mar 2018 | HKD | 75.9 | 76.5 | 72.7 | 74.6 | 74.6 | -1.2 (-1.58%) | 6,246,731 |
| 21 Mar 2018 | HKD | 80 | 80.3 | 75.05 | 75.8 | 75.8 | -3.7 (-4.65%) | 7,297,055 |
| 20 Mar 2018 | HKD | 84 | 84.2 | 79.25 | 79.5 | 79.5 | -2.55 (-3.11%) | 8,051,471 |
| 19 Mar 2018 | HKD | 82.8 | 83.95 | 80.7 | 82.05 | 82.05 | -0.4 (-0.49%) | 2,599,203 |
| 16 Mar 2018 | HKD | 80.05 | 82.8 | 80 | 82.45 | 82.45 | +1.45 (+1.79%) | 3,384,776 |
| 15 Mar 2018 | HKD | 78.9 | 81.3 | 78.25 | 81 | 81 | +1.25 (+1.57%) | 1,627,469 |
