| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2018 | HKD | 1.59 | 1.63 | 1.58 | 1.6 | 1.6 | -0.03 (-1.84%) | 1,883,475 |
| 15 Mar 2018 | HKD | 1.63 | 1.63 | 1.6 | 1.63 | 1.63 | -0.01 (-0.61%) | 432,250 |
| 14 Mar 2018 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 1,375,000 |
| 13 Mar 2018 | HKD | 1.6 | 1.65 | 1.6 | 1.65 | 1.65 | +0.03 (+1.85%) | 2,358,654 |
| 12 Mar 2018 | HKD | 1.65 | 1.65 | 1.57 | 1.62 | 1.62 | -0.02 (-1.22%) | 3,054,850 |
| 9 Mar 2018 | HKD | 1.7 | 1.71 | 1.6 | 1.64 | 1.64 | -0.08 (-4.65%) | 6,004,750 |
| 8 Mar 2018 | HKD | 1.73 | 1.73 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 1,809,050 |
| 7 Mar 2018 | HKD | 1.74 | 1.76 | 1.7 | 1.72 | 1.72 | -0.02 (-1.15%) | 1,535,625 |
| 6 Mar 2018 | HKD | 1.73 | 1.75 | 1.71 | 1.74 | 1.74 | +0.01 (+0.58%) | 2,260,000 |
| 5 Mar 2018 | HKD | 1.82 | 1.82 | 1.71 | 1.73 | 1.73 | -0.1 (-5.46%) | 8,084,550 |
| 2 Mar 2018 | HKD | 1.84 | 1.85 | 1.8 | 1.83 | 1.83 | -0.03 (-1.61%) | 1,402,750 |
| 1 Mar 2018 | HKD | 1.86 | 1.9 | 1.83 | 1.86 | 1.86 | -0.05 (-2.62%) | 1,712,600 |
| 28 Feb 2018 | HKD | 1.95 | 1.95 | 1.88 | 1.91 | 1.91 | -0.04 (-2.05%) | 3,106,500 |
| 27 Feb 2018 | HKD | 1.95 | 1.97 | 1.88 | 1.95 | 1.95 | +0.02 (+1.04%) | 9,095,300 |
| 26 Feb 2018 | HKD | 1.97 | 1.97 | 1.91 | 1.93 | 1.93 | -0.03 (-1.53%) | 2,834,500 |
| 23 Feb 2018 | HKD | 1.96 | 1.98 | 1.94 | 1.96 | 1.96 | 0.0 (0.0%) | 1,428,150 |
| 22 Feb 2018 | HKD | 1.98 | 1.98 | 1.93 | 1.96 | 1.96 | -0.02 (-1.01%) | 1,975,050 |
| 21 Feb 2018 | HKD | 1.95 | 1.99 | 1.92 | 1.98 | 1.98 | +0.02 (+1.02%) | 2,137,750 |
| 20 Feb 2018 | HKD | 1.9 | 1.96 | 1.87 | 1.96 | 1.96 | +0.04 (+2.08%) | 2,556,000 |
| 19 Feb 2018 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
| 15 Feb 2018 | HKD | 1.81 | 1.93 | 1.8 | 1.92 | 1.92 | +0.1 (+5.49%) | 4,040,875 |
| 14 Feb 2018 | HKD | 1.81 | 1.82 | 1.77 | 1.82 | 1.82 | +0.02 (+1.11%) | 1,537,803 |
| 13 Feb 2018 | HKD | 1.76 | 1.8 | 1.75 | 1.8 | 1.8 | +0.05 (+2.86%) | 2,224,000 |
| 12 Feb 2018 | HKD | 1.78 | 1.78 | 1.71 | 1.75 | 1.75 | -0.01 (-0.57%) | 1,473,000 |
| 9 Feb 2018 | HKD | 1.78 | 1.78 | 1.67 | 1.76 | 1.76 | -0.05 (-2.76%) | 2,930,250 |
| 8 Feb 2018 | HKD | 1.81 | 1.81 | 1.78 | 1.81 | 1.81 | -0.01 (-0.55%) | 1,397,750 |
| 7 Feb 2018 | HKD | 1.83 | 1.86 | 1.77 | 1.82 | 1.82 | +0.01 (+0.55%) | 3,441,575 |
| 6 Feb 2018 | HKD | 1.85 | 1.85 | 1.74 | 1.81 | 1.81 | -0.1 (-5.24%) | 5,892,260 |
| 5 Feb 2018 | HKD | 1.92 | 1.92 | 1.85 | 1.91 | 1.91 | -0.07 (-3.54%) | 3,265,750 |
