| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2018 | HKD | 14.36 | 14.36 | 14.12 | 14.16 | 14.16 | -0.08 (-0.56%) | 8,523,760 |
| 9 Apr 2018 | HKD | 14.16 | 14.34 | 14.08 | 14.24 | 14.24 | +0.08 (+0.56%) | 5,791,160 |
| 6 Apr 2018 | HKD | 14.16 | 14.32 | 14.1 | 14.16 | 14.16 | +0.08 (+0.57%) | 5,958,357 |
| 5 Apr 2018 | HKD | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.0 (0.0%) | 0 |
| 4 Apr 2018 | HKD | 14.3 | 14.36 | 14.08 | 14.08 | 14.08 | -0.12 (-0.85%) | 8,733,885 |
| 3 Apr 2018 | HKD | 14.26 | 14.3 | 14.12 | 14.2 | 14.2 | -0.12 (-0.84%) | 8,297,312 |
| 2 Apr 2018 | HKD | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.0 (0.0%) | 0 |
| 30 Mar 2018 | HKD | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | HKD | 14.24 | 14.38 | 14.12 | 14.32 | 14.32 | +0.06 (+0.42%) | 10,588,510 |
| 28 Mar 2018 | HKD | 14.3 | 14.48 | 14.24 | 14.26 | 14.26 | -0.1 (-0.70%) | 6,179,952 |
| 27 Mar 2018 | HKD | 14.34 | 14.58 | 14.26 | 14.36 | 14.36 | +0.1 (+0.70%) | 13,371,590 |
| 26 Mar 2018 | HKD | 14.28 | 14.32 | 13.96 | 14.26 | 14.26 | -0.14 (-0.97%) | 13,869,140 |
| 23 Mar 2018 | HKD | 14.14 | 14.48 | 14.08 | 14.4 | 14.4 | -0.08 (-0.55%) | 9,954,891 |
| 22 Mar 2018 | HKD | 14.6 | 14.66 | 14.42 | 14.48 | 14.48 | -0.02 (-0.14%) | 10,813,280 |
| 21 Mar 2018 | HKD | 14.4 | 14.68 | 14.38 | 14.5 | 14.5 | +0.14 (+0.97%) | 16,274,080 |
| 20 Mar 2018 | HKD | 14.06 | 14.48 | 13.9 | 14.36 | 14.36 | +0.3 (+2.13%) | 15,821,280 |
| 19 Mar 2018 | HKD | 14 | 14.3 | 13.58 | 14.06 | 14.06 | +0.14 (+1.01%) | 12,944,730 |
| 16 Mar 2018 | HKD | 13.9 | 14.08 | 13.9 | 13.92 | 13.92 | -0.06 (-0.43%) | 12,405,690 |
| 15 Mar 2018 | HKD | 13.9 | 14.1 | 13.76 | 13.98 | 13.98 | +0.1 (+0.72%) | 5,291,476 |
| 14 Mar 2018 | HKD | 13.86 | 13.94 | 13.74 | 13.88 | 13.88 | -0.18 (-1.28%) | 12,368,640 |
| 13 Mar 2018 | HKD | 14.04 | 14.08 | 13.92 | 14.06 | 14.06 | +0.02 (+0.14%) | 4,694,925 |
| 12 Mar 2018 | HKD | 14 | 14.08 | 13.92 | 14.04 | 14.04 | +0.08 (+0.57%) | 5,785,371 |
| 9 Mar 2018 | HKD | 14.1 | 14.16 | 13.78 | 13.96 | 13.96 | -0.02 (-0.14%) | 7,478,184 |
| 8 Mar 2018 | HKD | 13.2 | 14.18 | 13.2 | 13.98 | 13.98 | +0.78 (+5.91%) | 27,302,350 |
| 7 Mar 2018 | HKD | 13.42 | 13.48 | 13.04 | 13.2 | 13.2 | -0.24 (-1.79%) | 11,312,350 |
| 6 Mar 2018 | HKD | 13.52 | 13.7 | 13.42 | 13.44 | 13.44 | 0.0 (0.0%) | 5,710,022 |
| 5 Mar 2018 | HKD | 13.76 | 13.76 | 13.4 | 13.44 | 13.44 | -0.24 (-1.75%) | 5,497,382 |
| 2 Mar 2018 | HKD | 13.42 | 13.86 | 13.4 | 13.68 | 13.68 | +0.06 (+0.44%) | 7,815,246 |
| 1 Mar 2018 | HKD | 13.56 | 13.7 | 13.42 | 13.62 | 13.62 | 0.0 (0.0%) | 4,376,439 |
| 28 Feb 2018 | HKD | 13.7 | 13.7 | 13.36 | 13.62 | 13.62 | -0.1 (-0.73%) | 6,457,155 |
