| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | HKD | 67.85 | 68.1 | 66.7 | 68 | 68 | -0.1 (-0.15%) | 22,487,830 |
| 3 Jan 2018 | HKD | 68.35 | 68.35 | 67.55 | 68.1 | 68.1 | +0.45 (+0.67%) | 18,713,830 |
| 2 Jan 2018 | HKD | 66.95 | 68 | 66.9 | 67.65 | 67.65 | +1 (+1.50%) | 18,995,721 |
| 1 Jan 2018 | HKD | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 65.5 | 66.8 | 65.2 | 66.65 | 66.65 | +1.4 (+2.15%) | 20,605,779 |
| 28 Dec 2017 | HKD | 64.8 | 65.65 | 64.3 | 65.25 | 65.25 | +0.75 (+1.16%) | 20,106,150 |
| 27 Dec 2017 | HKD | 63.75 | 64.5 | 63.4 | 64.5 | 64.5 | +0.55 (+0.86%) | 18,864,279 |
| 26 Dec 2017 | HKD | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | HKD | 63.7 | 64 | 63.2 | 63.95 | 63.95 | +0.85 (+1.35%) | 14,292,740 |
| 21 Dec 2017 | HKD | 62.95 | 63.45 | 62.8 | 63.1 | 63.1 | +0.5 (+0.80%) | 11,787,850 |
| 20 Dec 2017 | HKD | 62.8 | 63.25 | 62.45 | 62.6 | 62.6 | -0.55 (-0.87%) | 14,770,390 |
| 19 Dec 2017 | HKD | 62.05 | 64.45 | 62.05 | 63.15 | 63.15 | +0.55 (+0.88%) | 21,712,660 |
| 18 Dec 2017 | HKD | 61.95 | 63 | 61.8 | 62.6 | 62.6 | +0.65 (+1.05%) | 16,877,650 |
| 15 Dec 2017 | HKD | 62.25 | 62.5 | 61.5 | 61.95 | 61.95 | -0.25 (-0.40%) | 35,492,930 |
| 14 Dec 2017 | HKD | 63 | 63.35 | 62.15 | 62.2 | 62.2 | -1.25 (-1.97%) | 20,218,820 |
| 13 Dec 2017 | HKD | 62.8 | 63.6 | 62.2 | 63.45 | 63.45 | +0.25 (+0.40%) | 19,740,461 |
| 12 Dec 2017 | HKD | 63 | 63.5 | 62.7 | 63.2 | 63.2 | +0.55 (+0.88%) | 21,235,359 |
| 11 Dec 2017 | HKD | 62.95 | 62.95 | 61.9 | 62.65 | 62.65 | +0.85 (+1.38%) | 29,280,689 |
| 8 Dec 2017 | HKD | 61.55 | 61.95 | 60.9 | 61.8 | 61.8 | +1 (+1.64%) | 32,510,150 |
| 7 Dec 2017 | HKD | 62.15 | 62.2 | 60.75 | 60.8 | 60.8 | -1 (-1.62%) | 25,351,350 |
| 6 Dec 2017 | HKD | 62.75 | 63.1 | 61.4 | 61.8 | 61.8 | -0.8 (-1.28%) | 20,231,820 |
| 5 Dec 2017 | HKD | 62.35 | 63.7 | 62.3 | 62.6 | 62.6 | -1 (-1.57%) | 16,658,070 |
| 4 Dec 2017 | HKD | 62.4 | 63.85 | 61.5 | 63.6 | 63.6 | +0.4 (+0.63%) | 16,094,020 |
| 1 Dec 2017 | HKD | 63.55 | 64.15 | 62.75 | 63.2 | 63.2 | -0.1 (-0.16%) | 21,502,250 |
| 30 Nov 2017 | HKD | 64.65 | 64.95 | 63.2 | 63.3 | 63.3 | -2.65 (-4.02%) | 47,371,832 |
| 29 Nov 2017 | HKD | 66 | 66.25 | 65.1 | 65.95 | 65.95 | -0.3 (-0.45%) | 25,354,891 |
| 28 Nov 2017 | HKD | 66.25 | 66.7 | 65.7 | 66.25 | 66.25 | -1.55 (-2.29%) | 29,085,971 |
| 27 Nov 2017 | HKD | 67.9 | 68.2 | 67.1 | 67.8 | 67.8 | -0.55 (-0.80%) | 16,189,100 |
| 24 Nov 2017 | HKD | 67.05 | 68.4 | 67.05 | 68.35 | 68.35 | +0.85 (+1.26%) | 19,858,430 |
