| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2017 | HKD | 11 | 11.08 | 10.52 | 10.64 | 10.64 | -0.54 (-4.83%) | 1,527,000 |
| 4 May 2017 | HKD | 11.2 | 11.24 | 10.96 | 11.18 | 11.18 | +0.04 (+0.36%) | 2,067,000 |
| 3 May 2017 | HKD | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.0 (0.0%) | 0 |
| 2 May 2017 | HKD | 10.86 | 11.22 | 10.86 | 11.14 | 11.14 | +0.26 (+2.39%) | 1,430,000 |
| 1 May 2017 | HKD | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | HKD | 11.26 | 11.38 | 10.68 | 10.88 | 10.88 | -0.36 (-3.20%) | 2,255,000 |
| 27 Apr 2017 | HKD | 11.4 | 11.6 | 11.22 | 11.24 | 11.24 | -0.16 (-1.40%) | 1,574,000 |
| 26 Apr 2017 | HKD | 11.9 | 12.12 | 11.4 | 11.4 | 11.4 | -0.38 (-3.23%) | 2,156,000 |
| 25 Apr 2017 | HKD | 11.3 | 11.78 | 11.1 | 11.78 | 11.78 | +0.58 (+5.18%) | 2,574,892 |
| 24 Apr 2017 | HKD | 11.7 | 11.7 | 11 | 11.2 | 11.2 | -0.34 (-2.95%) | 2,393,597 |
| 21 Apr 2017 | HKD | 11.88 | 11.88 | 11.44 | 11.54 | 11.54 | -0.14 (-1.20%) | 1,999,300 |
| 20 Apr 2017 | HKD | 11.88 | 12 | 11.44 | 11.68 | 11.68 | -0.2 (-1.68%) | 1,503,000 |
| 19 Apr 2017 | HKD | 11.48 | 11.96 | 11.14 | 11.88 | 11.88 | +0.34 (+2.95%) | 3,772,000 |
| 18 Apr 2017 | HKD | 10.9 | 12.16 | 10.72 | 11.54 | 11.54 | +0.88 (+8.26%) | 8,214,200 |
| 17 Apr 2017 | HKD | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.0 (0.0%) | 0 |
| 14 Apr 2017 | HKD | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | HKD | 10.66 | 11.28 | 10.64 | 10.66 | 10.66 | +0.24 (+2.30%) | 3,272,000 |
| 12 Apr 2017 | HKD | 10.24 | 10.46 | 10.16 | 10.42 | 10.42 | +0.14 (+1.36%) | 1,429,000 |
| 11 Apr 2017 | HKD | 10.5 | 10.82 | 9.98 | 10.28 | 10.28 | -0.34 (-3.20%) | 3,203,000 |
| 10 Apr 2017 | HKD | 11.2 | 11.2 | 10.62 | 10.62 | 10.62 | -0.58 (-5.18%) | 1,040,500 |
| 7 Apr 2017 | HKD | 11.1 | 11.42 | 11.1 | 11.2 | 11.2 | +0.04 (+0.36%) | 1,922,100 |
| 6 Apr 2017 | HKD | 11.2 | 11.3 | 11.04 | 11.16 | 11.16 | -0.04 (-0.36%) | 1,586,953 |
| 5 Apr 2017 | HKD | 11.12 | 11.28 | 11 | 11.2 | 11.2 | +0.04 (+0.36%) | 1,117,029 |
| 4 Apr 2017 | HKD | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | HKD | 11.3 | 11.4 | 11.02 | 11.16 | 11.16 | -0.24 (-2.11%) | 1,481,986 |
| 31 Mar 2017 | HKD | 11.48 | 11.5 | 11.12 | 11.4 | 11.4 | 0.0 (0.0%) | 2,375,330 |
| 30 Mar 2017 | HKD | 11.3 | 11.56 | 10.82 | 11.4 | 11.4 | +0.18 (+1.60%) | 2,570,133 |
| 29 Mar 2017 | HKD | 10.92 | 11.24 | 10.74 | 11.22 | 11.22 | +0.36 (+3.31%) | 2,211,000 |
| 28 Mar 2017 | HKD | 11.02 | 11.16 | 10.78 | 10.86 | 10.86 | -0.04 (-0.37%) | 2,695,138 |
| 27 Mar 2017 | HKD | 10.96 | 11.6 | 10.86 | 10.9 | 10.9 | -0.04 (-0.37%) | 3,451,000 |
