| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2018 | HKD | 90.45 | 90.45 | 88.75 | 89.05 | 89.05 | -0.7 (-0.78%) | 5,372,431 |
| 16 May 2018 | HKD | 90 | 90.2 | 89.1 | 89.75 | 89.75 | -0.25 (-0.28%) | 5,434,499 |
| 15 May 2018 | HKD | 91.6 | 91.6 | 90 | 90 | 90 | -3.2 (-3.43%) | 6,799,632 |
| 14 May 2018 | HKD | 93.4 | 93.45 | 92.9 | 93.2 | 93.2 | +0.85 (+0.92%) | 5,910,133 |
| 11 May 2018 | HKD | 92.3 | 93 | 92.3 | 92.35 | 92.35 | +0.7 (+0.76%) | 5,750,706 |
| 10 May 2018 | HKD | 92.15 | 92.45 | 91.6 | 91.65 | 91.65 | -0.15 (-0.16%) | 4,100,142 |
| 9 May 2018 | HKD | 91.6 | 91.95 | 91.3 | 91.8 | 91.8 | +0.2 (+0.22%) | 2,471,592 |
| 8 May 2018 | HKD | 90.85 | 91.75 | 90.8 | 91.6 | 91.6 | +0.65 (+0.71%) | 3,725,096 |
| 7 May 2018 | HKD | 91 | 91.5 | 90.5 | 90.95 | 90.95 | -0.3 (-0.33%) | 3,376,268 |
| 4 May 2018 | HKD | 91.5 | 92.95 | 91.05 | 91.25 | 91.25 | -0.65 (-0.71%) | 3,628,477 |
| 3 May 2018 | HKD | 92.2 | 92.2 | 91.55 | 91.9 | 91.9 | -0.65 (-0.70%) | 4,454,559 |
| 2 May 2018 | HKD | 92 | 93 | 92 | 92.55 | 92.55 | -0.55 (-0.59%) | 4,316,780 |
| 1 May 2018 | HKD | 93.1 | 93.1 | 93.1 | 93.1 | 93.1 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 92.7 | 93.4 | 92.4 | 93.1 | 93.1 | +0.5 (+0.54%) | 5,017,723 |
| 27 Apr 2018 | HKD | 92.25 | 92.7 | 92 | 92.6 | 92.6 | +0.2 (+0.22%) | 3,294,590 |
| 26 Apr 2018 | HKD | 92.35 | 92.75 | 91.5 | 92.4 | 92.4 | -0.6 (-0.65%) | 7,238,700 |
| 25 Apr 2018 | HKD | 93.1 | 93.45 | 92.35 | 93 | 93 | -0.35 (-0.37%) | 6,302,981 |
| 24 Apr 2018 | HKD | 92.3 | 93.5 | 92.3 | 93.35 | 93.35 | +0.6 (+0.65%) | 4,656,220 |
| 23 Apr 2018 | HKD | 92.75 | 93.15 | 92.45 | 92.75 | 92.75 | -0.25 (-0.27%) | 4,490,727 |
| 20 Apr 2018 | HKD | 92.9 | 93.55 | 92.6 | 93 | 93 | -0.7 (-0.75%) | 2,750,491 |
| 19 Apr 2018 | HKD | 93 | 93.9 | 92.45 | 93.7 | 93.7 | +1.7 (+1.85%) | 7,203,279 |
| 18 Apr 2018 | HKD | 90.8 | 92.45 | 90.8 | 92 | 92 | +1.6 (+1.77%) | 5,113,032 |
| 17 Apr 2018 | HKD | 91.5 | 92.3 | 90.25 | 90.4 | 90.4 | -1 (-1.09%) | 6,441,636 |
| 16 Apr 2018 | HKD | 92.85 | 92.95 | 91.1 | 91.4 | 91.4 | -1.45 (-1.56%) | 4,404,450 |
| 13 Apr 2018 | HKD | 93.55 | 93.7 | 92.65 | 92.85 | 92.85 | -0.3 (-0.32%) | 2,309,410 |
| 12 Apr 2018 | HKD | 93.05 | 94.1 | 92.5 | 93.15 | 93.15 | +0.45 (+0.49%) | 5,114,763 |
| 11 Apr 2018 | HKD | 91.65 | 92.75 | 91.65 | 92.7 | 92.7 | +0.35 (+0.38%) | 4,463,806 |
| 10 Apr 2018 | HKD | 91.3 | 93.15 | 91.3 | 92.35 | 92.35 | +0.5 (+0.54%) | 4,847,261 |
| 9 Apr 2018 | HKD | 91 | 93.5 | 91 | 91.85 | 91.85 | +0.35 (+0.38%) | 8,497,462 |
| 6 Apr 2018 | HKD | 92 | 92.6 | 91.3 | 91.5 | 91.5 | -0.5 (-0.54%) | 5,484,018 |
