| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | HKD | 11.56 | 12.34 | 11.48 | 11.88 | 11.88 | +0.3 (+2.59%) | 43,618,754 |
| 26 Apr 2017 | HKD | 11.9 | 11.96 | 11.5 | 11.58 | 11.58 | -0.2 (-1.70%) | 33,294,070 |
| 25 Apr 2017 | HKD | 10.68 | 11.78 | 10.56 | 11.78 | 11.78 | +1.16 (+10.92%) | 63,835,160 |
| 24 Apr 2017 | HKD | 10.52 | 10.8 | 10.24 | 10.62 | 10.62 | +0.18 (+1.72%) | 23,957,330 |
| 21 Apr 2017 | HKD | 10.5 | 10.88 | 10.32 | 10.44 | 10.44 | -0.06 (-0.57%) | 29,614,391 |
| 20 Apr 2017 | HKD | 9.9 | 10.64 | 9.87 | 10.5 | 10.5 | +0.67 (+6.82%) | 40,786,434 |
| 19 Apr 2017 | HKD | 9.7 | 10.1 | 9.65 | 9.83 | 9.83 | +0.08 (+0.82%) | 21,373,160 |
| 18 Apr 2017 | HKD | 10.44 | 10.5 | 9.66 | 9.75 | 9.75 | -0.69 (-6.61%) | 37,523,801 |
| 17 Apr 2017 | HKD | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.0 (0.0%) | 0 |
| 14 Apr 2017 | HKD | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | HKD | 9.95 | 10.6 | 9.86 | 10.44 | 10.44 | +0.44 (+4.40%) | 33,573,199 |
| 12 Apr 2017 | HKD | 9.64 | 10.02 | 9.56 | 10 | 10 | +0.36 (+3.73%) | 22,708,359 |
| 11 Apr 2017 | HKD | 9.57 | 9.92 | 9.43 | 9.64 | 9.64 | +0.05 (+0.52%) | 27,573,840 |
| 10 Apr 2017 | HKD | 10.52 | 10.58 | 9.55 | 9.59 | 9.59 | -0.91 (-8.67%) | 50,726,000 |
| 7 Apr 2017 | HKD | 10.5 | 10.78 | 10.34 | 10.5 | 10.5 | +0.02 (+0.19%) | 22,170,391 |
| 6 Apr 2017 | HKD | 10.38 | 11.12 | 10.24 | 10.48 | 10.48 | +0.1 (+0.96%) | 65,722,680 |
| 5 Apr 2017 | HKD | 10.86 | 10.94 | 10.2 | 10.38 | 10.38 | -0.44 (-4.07%) | 41,114,832 |
| 4 Apr 2017 | HKD | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | HKD | 10.88 | 11.1 | 10.66 | 10.82 | 10.82 | +0.04 (+0.37%) | 19,847,750 |
| 31 Mar 2017 | HKD | 10.5 | 11.02 | 10.2 | 10.78 | 10.78 | +0.14 (+1.32%) | 33,204,141 |
| 30 Mar 2017 | HKD | 10.8 | 10.9 | 10.36 | 10.64 | 10.64 | -0.06 (-0.56%) | 28,509,420 |
| 29 Mar 2017 | HKD | 9.99 | 11.04 | 9.79 | 10.7 | 10.7 | +0.92 (+9.41%) | 86,268,430 |
| 28 Mar 2017 | HKD | 9.89 | 10.12 | 9.62 | 9.78 | 9.78 | +0.02 (+0.20%) | 39,781,406 |
| 27 Mar 2017 | HKD | 10 | 10.54 | 9.62 | 9.76 | 9.76 | -0.32 (-3.17%) | 79,081,359 |
| 24 Mar 2017 | HKD | 9.28 | 10.14 | 9.15 | 10.08 | 10.08 | +1.15 (+12.88%) | 101,982,398 |
| 23 Mar 2017 | HKD | 8.6 | 9.07 | 8.54 | 8.93 | 8.93 | +0.74 (+9.04%) | 93,441,852 |
| 22 Mar 2017 | HKD | 8.13 | 8.36 | 8.06 | 8.19 | 8.19 | -0.18 (-2.15%) | 27,821,000 |
| 21 Mar 2017 | HKD | 7.98 | 8.51 | 7.95 | 8.37 | 8.37 | +0.46 (+5.82%) | 46,912,648 |
| 20 Mar 2017 | HKD | 7.75 | 8.88 | 7.31 | 7.91 | 7.91 | +0.26 (+3.40%) | 116,863,508 |
| 17 Mar 2017 | HKD | 7.71 | 7.79 | 7.54 | 7.65 | 7.65 | -0.06 (-0.78%) | 24,877,211 |
