| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2018 | HKD | 10.94 | 11.14 | 10.6 | 10.74 | 10.74 | -0.24 (-2.19%) | 11,850,220 |
| 28 Mar 2018 | HKD | 11.02 | 11.32 | 10.88 | 10.98 | 10.98 | -0.36 (-3.17%) | 9,189,883 |
| 27 Mar 2018 | HKD | 11.2 | 11.56 | 11.16 | 11.34 | 11.34 | +0.28 (+2.53%) | 11,010,170 |
| 26 Mar 2018 | HKD | 10.4 | 11.08 | 10.2 | 11.06 | 11.06 | +0.56 (+5.33%) | 10,444,930 |
| 23 Mar 2018 | HKD | 10.32 | 10.76 | 10.1 | 10.5 | 10.5 | -0.52 (-4.72%) | 21,861,000 |
| 22 Mar 2018 | HKD | 11.44 | 11.68 | 10.96 | 11.02 | 11.02 | -0.36 (-3.16%) | 12,827,740 |
| 21 Mar 2018 | HKD | 11.82 | 11.98 | 11.34 | 11.38 | 11.38 | -0.32 (-2.74%) | 11,125,220 |
| 20 Mar 2018 | HKD | 11.8 | 11.96 | 11.52 | 11.7 | 11.7 | -0.22 (-1.85%) | 11,495,080 |
| 19 Mar 2018 | HKD | 12.16 | 12.3 | 11.84 | 11.92 | 11.92 | -0.06 (-0.50%) | 13,410,440 |
| 16 Mar 2018 | HKD | 11.88 | 12.18 | 11.76 | 11.98 | 11.98 | +0.2 (+1.70%) | 18,260,859 |
| 15 Mar 2018 | HKD | 12.1 | 12.22 | 11.62 | 11.78 | 11.78 | -0.38 (-3.13%) | 20,906,891 |
| 14 Mar 2018 | HKD | 11.68 | 12.2 | 11.66 | 12.16 | 12.16 | +0.18 (+1.50%) | 28,086,660 |
| 13 Mar 2018 | HKD | 11.2 | 12 | 11.2 | 11.98 | 11.98 | +0.92 (+8.32%) | 59,950,020 |
| 12 Mar 2018 | HKD | 10.62 | 11.16 | 10.12 | 11.06 | 11.06 | +0.3 (+2.79%) | 44,140,539 |
| 9 Mar 2018 | HKD | 11 | 11.06 | 10.64 | 10.76 | 10.76 | -0.02 (-0.19%) | 11,378,500 |
| 8 Mar 2018 | HKD | 10.84 | 10.94 | 10.58 | 10.78 | 10.78 | +0.12 (+1.13%) | 11,292,250 |
| 7 Mar 2018 | HKD | 10.3 | 10.82 | 10.18 | 10.66 | 10.66 | +0.36 (+3.50%) | 13,567,530 |
| 6 Mar 2018 | HKD | 10.22 | 10.46 | 10.02 | 10.3 | 10.3 | +0.34 (+3.41%) | 9,575,000 |
| 5 Mar 2018 | HKD | 10.6 | 10.76 | 9.96 | 9.96 | 9.96 | -0.54 (-5.14%) | 12,477,000 |
| 2 Mar 2018 | HKD | 10.46 | 10.82 | 10.46 | 10.5 | 10.5 | -0.28 (-2.60%) | 13,005,000 |
| 1 Mar 2018 | HKD | 9.97 | 10.86 | 9.88 | 10.78 | 10.78 | +0.78 (+7.80%) | 32,230,721 |
| 28 Feb 2018 | HKD | 9.6 | 10 | 9.38 | 10 | 10 | +0.43 (+4.49%) | 15,598,970 |
| 27 Feb 2018 | HKD | 9.95 | 10.04 | 9.53 | 9.57 | 9.57 | -0.32 (-3.24%) | 12,039,700 |
| 26 Feb 2018 | HKD | 9.83 | 9.95 | 9.54 | 9.89 | 9.89 | +0.15 (+1.54%) | 12,164,960 |
| 23 Feb 2018 | HKD | 9.92 | 10.06 | 9.64 | 9.74 | 9.74 | -0.13 (-1.32%) | 19,108,180 |
| 22 Feb 2018 | HKD | 9.19 | 9.98 | 9.07 | 9.87 | 9.87 | +0.63 (+6.82%) | 32,135,600 |
| 21 Feb 2018 | HKD | 9.38 | 9.45 | 9.17 | 9.24 | 9.24 | -0.02 (-0.22%) | 8,346,002 |
| 20 Feb 2018 | HKD | 8.5 | 9.35 | 8.48 | 9.26 | 9.26 | +0.78 (+9.20%) | 27,474,730 |
| 19 Feb 2018 | HKD | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.0 (0.0%) | 0 |
