| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2018 | HKD | 99.65 | 99.65 | 99 | 99.15 | 99.15 | +0.2 (+0.20%) | 4,733,923 |
| 10 Jan 2018 | HKD | 98.8 | 99 | 98.2 | 98.95 | 98.95 | -0.3 (-0.30%) | 3,885,584 |
| 9 Jan 2018 | HKD | 100 | 100 | 98.9 | 99.25 | 99.25 | -0.1 (-0.10%) | 4,146,441 |
| 8 Jan 2018 | HKD | 99.95 | 99.95 | 99.1 | 99.35 | 99.35 | +0.1 (+0.10%) | 3,454,980 |
| 5 Jan 2018 | HKD | 99.5 | 99.75 | 98.8 | 99.25 | 99.25 | +0.15 (+0.15%) | 3,294,493 |
| 4 Jan 2018 | HKD | 98.8 | 99.35 | 98.45 | 99.1 | 99.1 | +0.7 (+0.71%) | 4,357,990 |
| 3 Jan 2018 | HKD | 99.1 | 99.1 | 98 | 98.4 | 98.4 | -0.25 (-0.25%) | 4,186,522 |
| 2 Jan 2018 | HKD | 98.1 | 99 | 98.1 | 98.65 | 98.65 | +0.55 (+0.56%) | 3,129,165 |
| 1 Jan 2018 | HKD | 98.1 | 98.1 | 98.1 | 98.1 | 98.1 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 98.4 | 99.2 | 97.85 | 98.1 | 98.1 | +0.3 (+0.31%) | 4,329,049 |
| 28 Dec 2017 | HKD | 96.9 | 98 | 96.9 | 97.8 | 97.8 | +1.25 (+1.29%) | 3,600,945 |
| 27 Dec 2017 | HKD | 96.7 | 96.95 | 96.4 | 96.55 | 96.55 | -0.05 (-0.05%) | 3,218,541 |
| 26 Dec 2017 | HKD | 96.6 | 96.6 | 96.6 | 96.6 | 96.6 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 96.6 | 96.6 | 96.6 | 96.6 | 96.6 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | HKD | 96.7 | 97 | 96.1 | 96.6 | 96.6 | +0.1 (+0.10%) | 3,852,814 |
| 21 Dec 2017 | HKD | 96.9 | 96.9 | 96.15 | 96.5 | 96.5 | -0.1 (-0.10%) | 2,866,865 |
| 20 Dec 2017 | HKD | 96 | 96.75 | 96 | 96.6 | 96.6 | +0.05 (+0.05%) | 2,684,159 |
| 19 Dec 2017 | HKD | 96.55 | 96.9 | 96.35 | 96.55 | 96.55 | 0.0 (0.0%) | 4,564,904 |
| 18 Dec 2017 | HKD | 96.8 | 97.15 | 96.15 | 96.55 | 96.55 | +0.65 (+0.68%) | 7,492,759 |
| 15 Dec 2017 | HKD | 96.4 | 96.4 | 95.5 | 95.9 | 95.9 | -0.35 (-0.36%) | 5,468,353 |
| 14 Dec 2017 | HKD | 96.6 | 97.2 | 96 | 96.25 | 96.25 | +0.05 (+0.05%) | 6,318,613 |
| 13 Dec 2017 | HKD | 96.3 | 96.55 | 95.8 | 96.2 | 96.2 | +0.05 (+0.05%) | 4,911,488 |
| 12 Dec 2017 | HKD | 96.65 | 96.8 | 95.8 | 96.15 | 96.15 | -0.25 (-0.26%) | 4,003,135 |
| 11 Dec 2017 | HKD | 96.8 | 96.85 | 96.05 | 96.4 | 96.4 | -0.3 (-0.31%) | 4,949,769 |
| 8 Dec 2017 | HKD | 97.95 | 98.4 | 96.2 | 96.7 | 96.7 | -1.2 (-1.23%) | 5,356,159 |
| 7 Dec 2017 | HKD | 99 | 99 | 97.7 | 97.9 | 97.9 | -0.3 (-0.31%) | 4,217,701 |
| 6 Dec 2017 | HKD | 99.2 | 99.45 | 98.1 | 98.2 | 98.2 | -0.75 (-0.76%) | 4,825,622 |
| 5 Dec 2017 | HKD | 98.05 | 99.2 | 98.05 | 98.95 | 98.95 | +0.05 (+0.05%) | 3,689,586 |
| 4 Dec 2017 | HKD | 99.5 | 99.5 | 98.4 | 98.9 | 98.9 | -0.3 (-0.30%) | 3,392,450 |
| 1 Dec 2017 | HKD | 99 | 99.3 | 98.3 | 99.2 | 99.2 | +0.9 (+0.92%) | 6,021,293 |
