| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2018 | HKD | 66.45 | 69.05 | 66.4 | 69 | 69 | +1.3 (+1.92%) | 7,693,756 |
| 28 Feb 2018 | HKD | 68 | 68 | 67.05 | 67.7 | 67.7 | -0.25 (-0.37%) | 8,763,308 |
| 27 Feb 2018 | HKD | 68.4 | 68.8 | 67.85 | 67.95 | 67.95 | -0.35 (-0.51%) | 6,589,781 |
| 26 Feb 2018 | HKD | 67.55 | 68.5 | 67.35 | 68.3 | 68.3 | +0.75 (+1.11%) | 4,645,975 |
| 23 Feb 2018 | HKD | 67.35 | 67.95 | 67 | 67.55 | 67.55 | +0.65 (+0.97%) | 4,109,158 |
| 22 Feb 2018 | HKD | 66.6 | 67.4 | 66.6 | 66.9 | 66.9 | -1.1 (-1.62%) | 7,037,621 |
| 21 Feb 2018 | HKD | 67.7 | 68.2 | 67.55 | 68 | 68 | 0.0 (0.0%) | 4,308,435 |
| 20 Feb 2018 | HKD | 69 | 69 | 66.8 | 68 | 68 | +0.75 (+1.12%) | 5,208,514 |
| 19 Feb 2018 | HKD | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 0.0 (0.0%) | 0 |
| 15 Feb 2018 | HKD | 68.05 | 68.3 | 66.8 | 67.25 | 67.25 | -0.5 (-0.74%) | 4,890,660 |
| 14 Feb 2018 | HKD | 66.3 | 68 | 66.3 | 67.75 | 67.75 | +1.05 (+1.57%) | 8,651,858 |
| 13 Feb 2018 | HKD | 66.45 | 67.55 | 66.25 | 66.7 | 66.7 | +0.25 (+0.38%) | 5,278,950 |
| 12 Feb 2018 | HKD | 66.1 | 67.7 | 66.1 | 66.45 | 66.45 | -0.3 (-0.45%) | 6,077,049 |
| 9 Feb 2018 | HKD | 67.95 | 68.4 | 66.25 | 66.75 | 66.75 | -2.85 (-4.09%) | 9,002,571 |
| 8 Feb 2018 | HKD | 69.4 | 71.05 | 69.2 | 69.6 | 69.6 | -0.4 (-0.57%) | 6,092,337 |
| 7 Feb 2018 | HKD | 72.8 | 72.8 | 69.5 | 70 | 70 | -0.75 (-1.06%) | 11,072,238 |
| 6 Feb 2018 | HKD | 68.8 | 71.6 | 68.8 | 70.75 | 70.75 | -2.4 (-3.28%) | 12,030,925 |
| 5 Feb 2018 | HKD | 74.7 | 74.7 | 72.8 | 73.15 | 73.15 | -1.45 (-1.94%) | 5,331,169 |
| 2 Feb 2018 | HKD | 75 | 75.3 | 74.45 | 74.6 | 74.6 | -0.35 (-0.47%) | 4,905,664 |
| 1 Feb 2018 | HKD | 75 | 75.2 | 73.55 | 74.95 | 74.95 | +0.3 (+0.40%) | 5,320,213 |
| 31 Jan 2018 | HKD | 74.5 | 74.65 | 73.3 | 74.65 | 74.65 | +0.15 (+0.20%) | 8,572,199 |
| 30 Jan 2018 | HKD | 73.3 | 74.75 | 73.3 | 74.5 | 74.5 | +0.2 (+0.27%) | 4,684,533 |
| 29 Jan 2018 | HKD | 74.5 | 74.9 | 73.95 | 74.3 | 74.3 | -0.1 (-0.13%) | 5,731,786 |
| 26 Jan 2018 | HKD | 73.8 | 74.8 | 73.8 | 74.4 | 74.4 | +0.4 (+0.54%) | 5,313,872 |
| 25 Jan 2018 | HKD | 75 | 75 | 73.85 | 74 | 74 | -0.6 (-0.80%) | 7,810,323 |
| 24 Jan 2018 | HKD | 75 | 75 | 74.05 | 74.6 | 74.6 | -0.4 (-0.53%) | 4,384,261 |
| 23 Jan 2018 | HKD | 74.85 | 75 | 74.2 | 75 | 75 | +0.9 (+1.21%) | 7,058,612 |
| 22 Jan 2018 | HKD | 73.55 | 74.2 | 73.4 | 74.1 | 74.1 | +0.55 (+0.75%) | 7,554,228 |
| 19 Jan 2018 | HKD | 71.05 | 73.55 | 71.05 | 73.55 | 73.55 | +1.55 (+2.15%) | 5,662,819 |
