| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2018 | HKD | 2.07 | 2.12 | 2.07 | 2.11 | 2.11 | +0.04 (+1.93%) | 584,000 |
| 14 Feb 2018 | HKD | 2.05 | 2.07 | 2.04 | 2.07 | 2.07 | +0.01 (+0.49%) | 506,000 |
| 13 Feb 2018 | HKD | 2.05 | 2.07 | 2.03 | 2.06 | 2.06 | +0.04 (+1.98%) | 736,000 |
| 12 Feb 2018 | HKD | 2.01 | 2.05 | 2 | 2.02 | 2.02 | +0.03 (+1.51%) | 1,086,791 |
| 9 Feb 2018 | HKD | 2.06 | 2.1 | 1.98 | 1.99 | 1.99 | -0.1 (-4.78%) | 3,207,567 |
| 8 Feb 2018 | HKD | 2.06 | 2.1 | 2.06 | 2.09 | 2.09 | +0.01 (+0.48%) | 756,000 |
| 7 Feb 2018 | HKD | 2.1 | 2.14 | 2.05 | 2.08 | 2.08 | 0.0 (0.0%) | 2,324,529 |
| 6 Feb 2018 | HKD | 2.09 | 2.16 | 2.06 | 2.08 | 2.08 | -0.11 (-5.02%) | 3,056,140 |
| 5 Feb 2018 | HKD | 2.18 | 2.21 | 2.18 | 2.19 | 2.19 | -0.06 (-2.67%) | 954,000 |
| 2 Feb 2018 | HKD | 2.18 | 2.26 | 2.18 | 2.25 | 2.25 | +0.07 (+3.21%) | 1,498,000 |
| 1 Feb 2018 | HKD | 2.21 | 2.21 | 2.18 | 2.18 | 2.18 | -0.02 (-0.91%) | 650,890 |
| 31 Jan 2018 | HKD | 2.19 | 2.22 | 2.16 | 2.2 | 2.2 | -0.02 (-0.90%) | 1,631,233 |
| 30 Jan 2018 | HKD | 2.24 | 2.25 | 2.2 | 2.22 | 2.22 | -0.03 (-1.33%) | 2,566,000 |
| 29 Jan 2018 | HKD | 2.25 | 2.31 | 2.24 | 2.25 | 2.25 | 0.0 (0.0%) | 4,706,682 |
| 26 Jan 2018 | HKD | 2.17 | 2.25 | 2.17 | 2.25 | 2.25 | +0.09 (+4.17%) | 6,929,913 |
| 25 Jan 2018 | HKD | 2.15 | 2.18 | 2.12 | 2.16 | 2.16 | +0.01 (+0.47%) | 3,074,022 |
| 24 Jan 2018 | HKD | 2.1 | 2.15 | 2.1 | 2.15 | 2.15 | +0.04 (+1.90%) | 1,555,297 |
| 23 Jan 2018 | HKD | 2.08 | 2.13 | 2.08 | 2.11 | 2.11 | +0.03 (+1.44%) | 1,255,776 |
| 22 Jan 2018 | HKD | 2.09 | 2.1 | 2.08 | 2.08 | 2.08 | -0.02 (-0.95%) | 934,523 |
| 19 Jan 2018 | HKD | 2.08 | 2.1 | 2.07 | 2.1 | 2.1 | +0.01 (+0.48%) | 1,312,352 |
| 18 Jan 2018 | HKD | 2.09 | 2.1 | 2.07 | 2.09 | 2.09 | 0.0 (0.0%) | 679,522 |
| 17 Jan 2018 | HKD | 2.12 | 2.12 | 2.08 | 2.09 | 2.09 | -0.02 (-0.95%) | 521,433 |
| 16 Jan 2018 | HKD | 2.09 | 2.12 | 2.08 | 2.11 | 2.11 | +0.05 (+2.43%) | 655,756 |
| 15 Jan 2018 | HKD | 2.11 | 2.11 | 2.06 | 2.06 | 2.06 | -0.04 (-1.90%) | 1,547,271 |
| 12 Jan 2018 | HKD | 2.13 | 2.13 | 2.08 | 2.1 | 2.1 | -0.02 (-0.94%) | 833,646 |
| 11 Jan 2018 | HKD | 2.13 | 2.14 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 740,714 |
| 10 Jan 2018 | HKD | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | -0.03 (-1.40%) | 444,000 |
| 9 Jan 2018 | HKD | 2.14 | 2.17 | 2.13 | 2.15 | 2.15 | +0.01 (+0.47%) | 1,314,703 |
| 8 Jan 2018 | HKD | 2.1 | 2.17 | 2.1 | 2.14 | 2.14 | +0.05 (+2.39%) | 4,436,000 |
| 5 Jan 2018 | HKD | 2.09 | 2.1 | 2.05 | 2.09 | 2.09 | -0.01 (-0.48%) | 2,713,140 |
