| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2017 | HKD | 30.5276 | 30.5276 | 30.5276 | 30.5276 | 30.5276 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | HKD | 30.0809 | 30.5276 | 30.0312 | 30.5276 | 30.5276 | +0.298 (+0.99%) | 36,500 |
| 31 Mar 2017 | HKD | 30.2794 | 30.478 | 30.1305 | 30.2298 | 30.2298 | +0.347 (+1.16%) | 58,600 |
| 30 Mar 2017 | HKD | 30.2794 | 30.2794 | 29.8327 | 29.8823 | 29.8823 | -0.298 (-0.99%) | 80,900 |
| 29 Mar 2017 | HKD | 30.0312 | 30.4283 | 29.932 | 30.1802 | 30.1802 | +0.149 (+0.50%) | 148,200 |
| 28 Mar 2017 | HKD | 30.2298 | 30.2794 | 29.932 | 30.0312 | 30.0312 | +0.05 (+0.17%) | 83,100 |
| 27 Mar 2017 | HKD | 30.6765 | 30.9744 | 29.5845 | 29.9816 | 29.9816 | -1.142 (-3.67%) | 160,600 |
| 24 Mar 2017 | HKD | 31.4211 | 31.4211 | 30.9744 | 31.1233 | 31.1233 | -0.993 (-3.09%) | 103,200 |
| 23 Mar 2017 | HKD | 31.6693 | 32.116 | 31.6693 | 32.116 | 32.116 | +0.844 (+2.70%) | 95,400 |
| 22 Mar 2017 | HKD | 31.7686 | 31.7686 | 30.9744 | 31.2722 | 31.2722 | -1.042 (-3.23%) | 304,000 |
| 21 Mar 2017 | HKD | 32.6621 | 32.6621 | 31.9671 | 32.3146 | 32.3146 | -0.099 (-0.31%) | 159,800 |
| 20 Mar 2017 | HKD | 32.5132 | 32.5628 | 32.3642 | 32.4139 | 32.4139 | +0.496 (+1.56%) | 554,500 |
| 17 Mar 2017 | HKD | 32.265 | 32.3642 | 31.8679 | 31.9175 | 31.9175 | +0.149 (+0.47%) | 331,500 |
| 16 Mar 2017 | HKD | 30.7262 | 31.9671 | 30.7262 | 31.7686 | 31.7686 | +1.539 (+5.09%) | 298,540 |
| 15 Mar 2017 | HKD | 29.783 | 30.2794 | 29.783 | 30.2298 | 30.2298 | +0.794 (+2.70%) | 24,400 |
| 14 Mar 2017 | HKD | 29.3859 | 29.4852 | 29.2867 | 29.4356 | 29.4356 | -0.298 (-1.00%) | 44,100 |
| 13 Mar 2017 | HKD | 29.2867 | 29.932 | 29.237 | 29.7334 | 29.7334 | +0.794 (+2.74%) | 48,200 |
| 10 Mar 2017 | HKD | 29.1874 | 29.237 | 28.3435 | 28.9392 | 28.9392 | -0.546 (-1.85%) | 228,400 |
| 9 Mar 2017 | HKD | 29.9816 | 29.9816 | 29.3363 | 29.4852 | 29.4852 | -0.645 (-2.14%) | 178,500 |
| 8 Mar 2017 | HKD | 30.2298 | 30.3291 | 29.8327 | 30.1305 | 30.1305 | -0.943 (-3.04%) | 146,100 |
| 7 Mar 2017 | HKD | 31.6197 | 31.7189 | 30.9744 | 31.0736 | 31.0736 | -0.695 (-2.19%) | 55,000 |
| 6 Mar 2017 | HKD | 31.57 | 31.9671 | 31.57 | 31.7686 | 31.7686 | +0.546 (+1.75%) | 71,300 |
| 3 Mar 2017 | HKD | 31.4211 | 31.4708 | 31.2226 | 31.2226 | 31.2226 | -0.496 (-1.56%) | 121,600 |
| 2 Mar 2017 | HKD | 31.7686 | 32.3146 | 31.6693 | 31.7189 | 31.7189 | +0.893 (+2.90%) | 207,700 |
| 1 Mar 2017 | HKD | 30.7758 | 30.9744 | 30.5276 | 30.8255 | 30.8255 | -0.05 (-0.16%) | 146,600 |
| 28 Feb 2017 | HKD | 31.1729 | 31.4211 | 30.8751 | 30.8751 | 30.8751 | -0.496 (-1.58%) | 70,500 |
| 27 Feb 2017 | HKD | 31.4211 | 31.6693 | 31.3715 | 31.3715 | 31.3715 | -0.298 (-0.94%) | 126,600 |
| 24 Feb 2017 | HKD | 31.9671 | 32.4139 | 31.3715 | 31.6693 | 31.6693 | +0.298 (+0.95%) | 328,700 |
| 23 Feb 2017 | HKD | 31.3715 | 31.3715 | 31.3715 | 31.3715 | 31.3715 | 0.0 (0.0%) | 0 |
| 22 Feb 2017 | HKD | 31.57 | 31.9175 | 31.3218 | 31.3715 | 31.3715 | -0.248 (-0.78%) | 140,300 |
