| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2017 | HKD | 14.1 | 14.24 | 13.92 | 14.02 | 14.02 | -0.08 (-0.57%) | 6,076,927 |
| 29 Mar 2017 | HKD | 14.26 | 14.28 | 14 | 14.1 | 14.1 | -0.04 (-0.28%) | 4,827,099 |
| 28 Mar 2017 | HKD | 14.14 | 14.28 | 14.06 | 14.14 | 14.14 | +0.02 (+0.14%) | 5,223,224 |
| 27 Mar 2017 | HKD | 14.36 | 14.4 | 14.04 | 14.12 | 14.12 | -0.22 (-1.53%) | 7,437,065 |
| 24 Mar 2017 | HKD | 14.64 | 14.7 | 14.02 | 14.34 | 14.34 | -0.18 (-1.24%) | 8,195,536 |
| 23 Mar 2017 | HKD | 14.72 | 14.86 | 14.44 | 14.52 | 14.52 | -0.08 (-0.55%) | 6,455,930 |
| 22 Mar 2017 | HKD | 14.7 | 14.7 | 14.38 | 14.6 | 14.6 | -0.44 (-2.93%) | 11,305,260 |
| 21 Mar 2017 | HKD | 15 | 15.1 | 14.84 | 15.04 | 15.04 | +0.12 (+0.80%) | 10,262,120 |
| 20 Mar 2017 | HKD | 14.38 | 14.92 | 14.32 | 14.92 | 14.92 | +0.58 (+4.04%) | 10,135,180 |
| 17 Mar 2017 | HKD | 14.5 | 14.5 | 14.3 | 14.34 | 14.34 | -0.06 (-0.42%) | 8,068,363 |
| 16 Mar 2017 | HKD | 14.24 | 14.4 | 14.16 | 14.4 | 14.4 | +0.24 (+1.69%) | 8,502,011 |
| 15 Mar 2017 | HKD | 14.18 | 14.36 | 14.06 | 14.16 | 14.16 | -0.04 (-0.28%) | 7,220,349 |
| 14 Mar 2017 | HKD | 14.36 | 14.5 | 14.18 | 14.2 | 14.2 | -0.16 (-1.11%) | 5,842,610 |
| 13 Mar 2017 | HKD | 14.2 | 14.4 | 14.14 | 14.36 | 14.36 | +0.2 (+1.41%) | 4,028,654 |
| 10 Mar 2017 | HKD | 14.24 | 14.44 | 14.14 | 14.16 | 14.16 | -0.04 (-0.28%) | 7,318,154 |
| 9 Mar 2017 | HKD | 14.44 | 14.44 | 14.1 | 14.2 | 14.2 | -0.22 (-1.53%) | 3,242,997 |
| 8 Mar 2017 | HKD | 14.34 | 14.52 | 14.18 | 14.42 | 14.42 | -0.02 (-0.14%) | 7,640,963 |
| 7 Mar 2017 | HKD | 14.5 | 14.58 | 14.32 | 14.44 | 14.44 | +0.08 (+0.56%) | 8,261,208 |
| 6 Mar 2017 | HKD | 14.32 | 14.6 | 14.3 | 14.36 | 14.36 | +0.12 (+0.84%) | 7,618,106 |
| 3 Mar 2017 | HKD | 14.32 | 14.36 | 14.14 | 14.24 | 14.24 | -0.08 (-0.56%) | 5,985,913 |
| 2 Mar 2017 | HKD | 14.22 | 14.42 | 14.22 | 14.32 | 14.32 | +0.02 (+0.14%) | 6,968,009 |
| 1 Mar 2017 | HKD | 14.26 | 14.36 | 14.14 | 14.3 | 14.3 | +0.24 (+1.71%) | 5,675,289 |
| 28 Feb 2017 | HKD | 14.02 | 14.16 | 14.02 | 14.06 | 14.06 | +0.02 (+0.14%) | 6,154,303 |
| 27 Feb 2017 | HKD | 14.26 | 14.26 | 14.02 | 14.04 | 14.04 | -0.24 (-1.68%) | 4,395,086 |
| 24 Feb 2017 | HKD | 14.3 | 14.38 | 14.22 | 14.28 | 14.28 | +0.04 (+0.28%) | 4,314,959 |
| 23 Feb 2017 | HKD | 14.46 | 14.48 | 14.2 | 14.24 | 14.24 | -0.22 (-1.52%) | 5,128,738 |
| 22 Feb 2017 | HKD | 14.34 | 14.5 | 14.2 | 14.46 | 14.46 | +0.22 (+1.54%) | 4,596,389 |
| 21 Feb 2017 | HKD | 14.46 | 14.46 | 14.2 | 14.24 | 14.24 | -0.14 (-0.97%) | 3,066,008 |
| 20 Feb 2017 | HKD | 14.36 | 14.44 | 14.2 | 14.38 | 14.38 | +0.1 (+0.70%) | 2,450,798 |
| 17 Feb 2017 | HKD | 14.48 | 14.48 | 14.16 | 14.28 | 14.28 | -0.14 (-0.97%) | 4,024,416 |
