| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2018 | HKD | 99 | 99 | 98 | 98.5 | 98.5 | -0.05 (-0.05%) | 4,261,057 |
| 21 Feb 2018 | HKD | 98.15 | 98.6 | 97.25 | 98.55 | 98.55 | +0.7 (+0.72%) | 4,128,242 |
| 20 Feb 2018 | HKD | 99.9 | 99.9 | 97.5 | 97.85 | 97.85 | -1.1 (-1.11%) | 3,753,917 |
| 19 Feb 2018 | HKD | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | 0.0 (0.0%) | 0 |
| 15 Feb 2018 | HKD | 98 | 99 | 98 | 98.95 | 98.95 | +1.1 (+1.12%) | 3,716,540 |
| 14 Feb 2018 | HKD | 97.25 | 97.9 | 96.55 | 97.85 | 97.85 | +0.6 (+0.62%) | 7,572,132 |
| 13 Feb 2018 | HKD | 97.25 | 98.6 | 97.05 | 97.25 | 97.25 | +0.7 (+0.73%) | 5,456,296 |
| 12 Feb 2018 | HKD | 98.9 | 98.9 | 96.55 | 96.55 | 96.55 | -1.6 (-1.63%) | 6,444,929 |
| 9 Feb 2018 | HKD | 101.2 | 101.2 | 97.65 | 98.15 | 98.15 | -3.95 (-3.87%) | 13,870,490 |
| 8 Feb 2018 | HKD | 102.7 | 103.4 | 101.8 | 102.1 | 102.1 | +0.3 (+0.29%) | 7,187,106 |
| 7 Feb 2018 | HKD | 103 | 103.5 | 101.3 | 101.8 | 101.8 | +0.5 (+0.49%) | 16,757,670 |
| 6 Feb 2018 | HKD | 102.3 | 102.5 | 100.1 | 101.3 | 101.3 | -2.8 (-2.69%) | 12,789,510 |
| 5 Feb 2018 | HKD | 104 | 104.5 | 103.5 | 104.1 | 104.1 | -1.1 (-1.05%) | 6,076,565 |
| 2 Feb 2018 | HKD | 105.7 | 105.7 | 104.8 | 105.2 | 105.2 | -0.3 (-0.28%) | 6,988,771 |
| 1 Feb 2018 | HKD | 105.6 | 105.9 | 105.2 | 105.5 | 105.5 | -0.1 (-0.09%) | 4,594,056 |
| 31 Jan 2018 | HKD | 104.9 | 106 | 104.7 | 105.6 | 105.6 | +0.5 (+0.48%) | 7,029,534 |
| 30 Jan 2018 | HKD | 105 | 107 | 104.8 | 105.1 | 105.1 | +0.3 (+0.29%) | 7,285,202 |
| 29 Jan 2018 | HKD | 106.5 | 106.9 | 104.7 | 104.8 | 104.8 | -1.9 (-1.78%) | 7,178,597 |
| 26 Jan 2018 | HKD | 107 | 107 | 106.4 | 106.7 | 106.7 | +0.3 (+0.28%) | 5,420,573 |
| 25 Jan 2018 | HKD | 106.6 | 107 | 105.5 | 106.4 | 106.4 | +1.8 (+1.72%) | 9,860,116 |
| 24 Jan 2018 | HKD | 102.7 | 105.3 | 102.7 | 104.6 | 104.6 | +2 (+1.95%) | 8,403,176 |
| 23 Jan 2018 | HKD | 103 | 103.4 | 102.2 | 102.6 | 102.6 | 0.0 (0.0%) | 8,555,229 |
| 22 Jan 2018 | HKD | 101.6 | 102.6 | 101.3 | 102.6 | 102.6 | +1.9 (+1.89%) | 9,076,868 |
| 19 Jan 2018 | HKD | 100.9 | 101.2 | 100.3 | 100.7 | 100.7 | -0.2 (-0.20%) | 7,021,236 |
| 18 Jan 2018 | HKD | 100.5 | 101.9 | 100.5 | 100.9 | 100.9 | +0.4 (+0.40%) | 7,589,994 |
| 17 Jan 2018 | HKD | 100.4 | 101.8 | 100.2 | 100.5 | 100.5 | 0.0 (0.0%) | 10,168,850 |
| 16 Jan 2018 | HKD | 101 | 101.1 | 100.1 | 100.5 | 100.5 | 0.0 (0.0%) | 8,411,762 |
| 15 Jan 2018 | HKD | 102.4 | 102.8 | 100.1 | 100.5 | 100.5 | -0.7 (-0.69%) | 12,701,340 |
| 12 Jan 2018 | HKD | 100 | 101.8 | 99.45 | 101.2 | 101.2 | +2.05 (+2.07%) | 12,420,130 |
