| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2018 | HKD | 63.45 | 63.5 | 62.5 | 63.3 | 63.3 | +0.9 (+1.44%) | 14,809,880 |
| 14 Feb 2018 | HKD | 62.3 | 62.5 | 61.15 | 62.4 | 62.4 | +1.1 (+1.79%) | 23,355,910 |
| 13 Feb 2018 | HKD | 60.9 | 61.85 | 60.8 | 61.3 | 61.3 | +1.3 (+2.17%) | 40,289,230 |
| 12 Feb 2018 | HKD | 61 | 61 | 60 | 60 | 60 | +0.7 (+1.18%) | 34,277,609 |
| 9 Feb 2018 | HKD | 61 | 61.1 | 59.05 | 59.3 | 59.3 | -2.65 (-4.28%) | 43,769,539 |
| 8 Feb 2018 | HKD | 62.6 | 62.6 | 61.3 | 61.95 | 61.95 | +1.15 (+1.89%) | 29,961,029 |
| 7 Feb 2018 | HKD | 62.5 | 62.8 | 60.8 | 60.8 | 60.8 | -0.2 (-0.33%) | 36,755,434 |
| 6 Feb 2018 | HKD | 61.55 | 62.3 | 60.9 | 61 | 61 | -2.8 (-4.39%) | 41,554,219 |
| 5 Feb 2018 | HKD | 63.6 | 64.7 | 63.35 | 63.8 | 63.8 | -1.4 (-2.15%) | 28,410,320 |
| 2 Feb 2018 | HKD | 65.4 | 66 | 65.1 | 65.2 | 65.2 | -0.1 (-0.15%) | 12,796,340 |
| 1 Feb 2018 | HKD | 66.7 | 67 | 65.3 | 65.3 | 65.3 | -1.7 (-2.54%) | 23,426,109 |
| 31 Jan 2018 | HKD | 66.8 | 67.4 | 66.55 | 67 | 67 | +0.4 (+0.60%) | 26,131,311 |
| 30 Jan 2018 | HKD | 65.5 | 66.65 | 65.4 | 66.6 | 66.6 | +1.2 (+1.83%) | 22,717,949 |
| 29 Jan 2018 | HKD | 66.95 | 67.4 | 65.4 | 65.4 | 65.4 | -1.2 (-1.80%) | 24,227,789 |
| 26 Jan 2018 | HKD | 67.05 | 67.1 | 66.55 | 66.6 | 66.6 | +0.25 (+0.38%) | 18,393,320 |
| 25 Jan 2018 | HKD | 66.5 | 67.2 | 66.05 | 66.35 | 66.35 | -0.55 (-0.82%) | 22,093,980 |
| 24 Jan 2018 | HKD | 67.3 | 67.75 | 66.65 | 66.9 | 66.9 | -0.15 (-0.22%) | 24,326,461 |
| 23 Jan 2018 | HKD | 67.25 | 67.5 | 66.6 | 67.05 | 67.05 | +0.85 (+1.28%) | 27,701,119 |
| 22 Jan 2018 | HKD | 67 | 67 | 65.5 | 66.2 | 66.2 | -0.45 (-0.68%) | 29,725,369 |
| 19 Jan 2018 | HKD | 66 | 66.65 | 64.55 | 66.65 | 66.65 | +0.15 (+0.23%) | 32,716,910 |
| 18 Jan 2018 | HKD | 67.5 | 67.95 | 66.5 | 66.5 | 66.5 | -1.5 (-2.21%) | 26,491,590 |
| 17 Jan 2018 | HKD | 68.75 | 68.75 | 67.55 | 68 | 68 | -0.3 (-0.44%) | 17,798,520 |
| 16 Jan 2018 | HKD | 68 | 68.4 | 67.2 | 68.3 | 68.3 | +1 (+1.49%) | 20,947,600 |
| 15 Jan 2018 | HKD | 67.9 | 68.65 | 67.3 | 67.3 | 67.3 | +0.05 (+0.07%) | 31,919,721 |
| 12 Jan 2018 | HKD | 66.9 | 67.5 | 66.4 | 67.25 | 67.25 | +0.55 (+0.82%) | 20,149,869 |
| 11 Jan 2018 | HKD | 66.4 | 66.75 | 65.8 | 66.7 | 66.7 | +0.1 (+0.15%) | 21,812,490 |
| 10 Jan 2018 | HKD | 66.25 | 66.85 | 65.55 | 66.6 | 66.6 | +0.3 (+0.45%) | 20,358,461 |
| 9 Jan 2018 | HKD | 66.9 | 66.9 | 65.85 | 66.3 | 66.3 | -0.55 (-0.82%) | 19,284,260 |
| 8 Jan 2018 | HKD | 67.2 | 67.2 | 65.9 | 66.85 | 66.85 | -0.6 (-0.89%) | 16,912,500 |
| 5 Jan 2018 | HKD | 68.6 | 69 | 66.5 | 67.45 | 67.45 | -0.55 (-0.81%) | 17,434,869 |
