| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2018 | HKD | 16.46 | 16.46 | 16.3 | 16.46 | 16.46 | -0.02 (-0.12%) | 47,000 |
| 5 Mar 2018 | HKD | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.0 (0.0%) | 0 |
| 2 Mar 2018 | HKD | 16.38 | 16.48 | 16.36 | 16.48 | 16.48 | +0.06 (+0.37%) | 35,500 |
| 1 Mar 2018 | HKD | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.0 (0.0%) | 0 |
| 28 Feb 2018 | HKD | 16.48 | 16.48 | 16.28 | 16.42 | 16.42 | -0.18 (-1.08%) | 26,200 |
| 27 Feb 2018 | HKD | 16.6 | 16.74 | 16.48 | 16.6 | 16.6 | -0.14 (-0.84%) | 39,200 |
| 26 Feb 2018 | HKD | 16.68 | 16.82 | 16.68 | 16.74 | 16.74 | +0.08 (+0.48%) | 67,000 |
| 23 Feb 2018 | HKD | 16.56 | 16.72 | 16.56 | 16.66 | 16.66 | +0.02 (+0.12%) | 34,439 |
| 22 Feb 2018 | HKD | 16.5 | 16.76 | 16.5 | 16.64 | 16.64 | -0.16 (-0.95%) | 58,558 |
| 21 Feb 2018 | HKD | 16.5 | 16.9 | 16.5 | 16.8 | 16.8 | -0.1 (-0.59%) | 10,000 |
| 20 Feb 2018 | HKD | 16.6 | 16.94 | 16.38 | 16.9 | 16.9 | +0.52 (+3.17%) | 90,665 |
| 19 Feb 2018 | HKD | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.0 (0.0%) | 0 |
| 15 Feb 2018 | HKD | 16.3 | 16.5 | 16.26 | 16.38 | 16.38 | +0.22 (+1.36%) | 58,000 |
| 14 Feb 2018 | HKD | 16 | 16.16 | 16 | 16.16 | 16.16 | +0.18 (+1.13%) | 50,000 |
| 13 Feb 2018 | HKD | 15.8 | 16.06 | 15.76 | 15.98 | 15.98 | +0.08 (+0.50%) | 69,960 |
| 12 Feb 2018 | HKD | 15.72 | 15.9 | 15.6 | 15.9 | 15.9 | +0.08 (+0.51%) | 121,200 |
| 9 Feb 2018 | HKD | 15.8 | 15.82 | 15.5 | 15.82 | 15.82 | -0.32 (-1.98%) | 114,000 |
| 8 Feb 2018 | HKD | 16.22 | 16.22 | 16.04 | 16.14 | 16.14 | +0.04 (+0.25%) | 21,200 |
| 7 Feb 2018 | HKD | 16.32 | 16.4 | 15.8 | 16.1 | 16.1 | -0.04 (-0.25%) | 47,000 |
| 6 Feb 2018 | HKD | 16.42 | 16.42 | 16.1 | 16.14 | 16.14 | -0.64 (-3.81%) | 72,000 |
| 5 Feb 2018 | HKD | 16.64 | 16.86 | 16.58 | 16.78 | 16.78 | -0.12 (-0.71%) | 53,155 |
| 2 Feb 2018 | HKD | 16.88 | 16.9 | 16.82 | 16.9 | 16.9 | +0.02 (+0.12%) | 43,640 |
| 1 Feb 2018 | HKD | 16.96 | 16.96 | 16.86 | 16.88 | 16.88 | -0.08 (-0.47%) | 80,707 |
| 31 Jan 2018 | HKD | 16.86 | 16.96 | 16.78 | 16.96 | 16.96 | +0.1 (+0.59%) | 64,600 |
| 30 Jan 2018 | HKD | 16.9 | 17 | 16.76 | 16.86 | 16.86 | +0.08 (+0.48%) | 102,200 |
| 29 Jan 2018 | HKD | 16.88 | 16.88 | 16.76 | 16.78 | 16.78 | 0.0 (0.0%) | 35,231 |
| 26 Jan 2018 | HKD | 16.64 | 16.92 | 16.64 | 16.78 | 16.78 | -0.02 (-0.12%) | 62,976 |
| 25 Jan 2018 | HKD | 16.5 | 16.98 | 16.48 | 16.8 | 16.8 | -0.08 (-0.47%) | 384,331 |
| 24 Jan 2018 | HKD | 16.9 | 16.96 | 16.8 | 16.88 | 16.88 | -0.1 (-0.59%) | 88,244 |
