| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2018 | HKD | 6.42 | 6.46 | 6.4001 | 6.43 | 12.2275 | 0.0 (0.0%) | 190,362 |
| 20 Feb 2018 | HKD | 6.4001 | 6.45 | 6.37 | 6.43 | 12.2275 | +0.05 (+0.78%) | 94,655 |
| 19 Feb 2018 | HKD | 6.38 | 6.38 | 6.38 | 6.38 | 12.1325 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 6.38 | 6.38 | 6.38 | 6.38 | 12.1325 | 0.0 (0.0%) | 0 |
| 15 Feb 2018 | HKD | 6.3 | 6.38 | 6.27 | 6.38 | 12.1325 | +0.08 (+1.27%) | 272,397 |
| 14 Feb 2018 | HKD | 6.24 | 6.32 | 6.24 | 6.3 | 11.9803 | +0.06 (+0.96%) | 259,776 |
| 13 Feb 2018 | HKD | 6.01 | 6.35 | 6.01 | 6.24 | 11.8662 | +0.25 (+4.17%) | 626,828 |
| 12 Feb 2018 | HKD | 6 | 6.02 | 5.91 | 5.99 | 11.3908 | -0.01 (-0.17%) | 403,862 |
| 9 Feb 2018 | HKD | 5.99 | 6.07 | 5.5 | 6 | 11.4098 | -0.18 (-2.91%) | 757,241 |
| 8 Feb 2018 | HKD | 6.11 | 6.22 | 6.11 | 6.18 | 11.7521 | 0.0 (0.0%) | 329,190 |
| 7 Feb 2018 | HKD | 6.15 | 6.34 | 6.15 | 6.18 | 11.7521 | +0.03 (+0.49%) | 861,362 |
| 6 Feb 2018 | HKD | 6.73 | 6.73 | 5.9 | 6.15 | 11.6951 | -0.59 (-8.75%) | 705,707 |
| 5 Feb 2018 | HKD | 6.67 | 6.74 | 6.64 | 6.74 | 12.817 | -0.1 (-1.46%) | 270,293 |
| 2 Feb 2018 | HKD | 6.73 | 6.85 | 6.73 | 6.84 | 13.0072 | +0.12 (+1.79%) | 592,121 |
| 1 Feb 2018 | HKD | 6.68 | 6.74 | 6.68 | 6.72 | 12.779 | +0.03 (+0.45%) | 802,466 |
| 31 Jan 2018 | HKD | 6.81 | 6.86 | 6.63 | 6.69 | 12.722 | -0.17 (-2.48%) | 346,353 |
| 30 Jan 2018 | HKD | 7 | 7.04 | 6.84 | 6.86 | 13.0452 | -0.2 (-2.83%) | 698,345 |
| 29 Jan 2018 | HKD | 6.96 | 7.08 | 6.75 | 7.06 | 13.4256 | +0.1 (+1.44%) | 1,081,172 |
| 26 Jan 2018 | HKD | 7.09 | 7.15 | 6.95 | 6.96 | 13.2354 | -0.13 (-1.83%) | 877,138 |
| 25 Jan 2018 | HKD | 7.21 | 7.29 | 7.08 | 7.09 | 13.4826 | -0.18 (-2.48%) | 1,042,259 |
| 24 Jan 2018 | HKD | 7.03 | 7.27 | 6.8901 | 7.27 | 13.8249 | +0.26 (+3.71%) | 1,312,026 |
| 23 Jan 2018 | HKD | 6.95 | 7.15 | 6.95 | 7.0101 | 13.3307 | +0.06 (+0.86%) | 2,157,297 |
| 22 Jan 2018 | HKD | 6.82 | 7.0101 | 6.7701 | 6.95 | 13.2164 | +0.13 (+1.91%) | 1,456,638 |
| 19 Jan 2018 | HKD | 6.56 | 6.87 | 6.5 | 6.82 | 12.9692 | +0.26 (+3.96%) | 1,014,125 |
| 18 Jan 2018 | HKD | 6.35 | 6.9 | 6.35 | 6.56 | 12.4748 | +0.21 (+3.31%) | 636,293 |
| 17 Jan 2018 | HKD | 7 | 7.0101 | 6 | 6.35 | 12.0754 | -0.65 (-9.29%) | 2,870,681 |
| 16 Jan 2018 | HKD | 6.84 | 7.02 | 6.84 | 7 | 13.3115 | +0.16 (+2.34%) | 1,562,862 |
| 15 Jan 2018 | HKD | 6.8 | 7.1 | 6.8 | 6.84 | 13.0072 | +0.04 (+0.59%) | 1,412,466 |
| 12 Jan 2018 | HKD | 6.58 | 6.9 | 6.31 | 6.8 | 12.9311 | +0.22 (+3.34%) | 1,542,308 |
| 11 Jan 2018 | HKD | 6.42 | 6.59 | 6.4001 | 6.58 | 12.5128 | +0.16 (+2.49%) | 1,251,552 |
