| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2018 | HKD | 10.7 | 10.88 | 10.5 | 10.74 | 10.74 | +0.12 (+1.13%) | 3,361,000 |
| 1 Feb 2018 | HKD | 10.78 | 10.84 | 10.44 | 10.62 | 10.62 | -0.08 (-0.75%) | 2,407,000 |
| 31 Jan 2018 | HKD | 10.36 | 10.74 | 10.12 | 10.7 | 10.7 | +0.32 (+3.08%) | 5,145,000 |
| 30 Jan 2018 | HKD | 10.4 | 10.5 | 10.12 | 10.38 | 10.38 | -0.08 (-0.76%) | 4,455,000 |
| 29 Jan 2018 | HKD | 11 | 11.06 | 10.42 | 10.46 | 10.46 | -0.28 (-2.61%) | 5,650,000 |
| 26 Jan 2018 | HKD | 10.92 | 11.18 | 10.5 | 10.74 | 10.74 | -0.28 (-2.54%) | 11,781,000 |
| 25 Jan 2018 | HKD | 11.3 | 11.3 | 10.9 | 11.02 | 11.02 | -0.28 (-2.48%) | 5,503,000 |
| 24 Jan 2018 | HKD | 11.48 | 11.48 | 11.2 | 11.3 | 11.3 | -0.1 (-0.88%) | 4,451,200 |
| 23 Jan 2018 | HKD | 11.5 | 11.68 | 11.36 | 11.4 | 11.4 | -0.06 (-0.52%) | 5,220,000 |
| 22 Jan 2018 | HKD | 11.42 | 11.52 | 11.28 | 11.46 | 11.46 | -0.06 (-0.52%) | 5,567,000 |
| 19 Jan 2018 | HKD | 11.4 | 11.78 | 11.2 | 11.52 | 11.52 | +0.22 (+1.95%) | 5,054,000 |
| 18 Jan 2018 | HKD | 11.8 | 11.88 | 11.2 | 11.3 | 11.3 | -0.42 (-3.58%) | 8,070,000 |
| 17 Jan 2018 | HKD | 12.1 | 12.1 | 11.54 | 11.72 | 11.72 | -0.38 (-3.14%) | 10,351,510 |
| 16 Jan 2018 | HKD | 12.62 | 12.62 | 11.9 | 12.1 | 12.1 | -0.4 (-3.20%) | 11,888,000 |
| 15 Jan 2018 | HKD | 13.06 | 13.28 | 12.32 | 12.5 | 12.5 | +0.18 (+1.46%) | 20,475,250 |
| 12 Jan 2018 | HKD | 12.86 | 12.96 | 12.02 | 12.32 | 12.32 | -0.4 (-3.14%) | 8,161,614 |
| 11 Jan 2018 | HKD | 12.14 | 12.8 | 12.08 | 12.72 | 12.72 | +0.58 (+4.78%) | 10,879,590 |
| 10 Jan 2018 | HKD | 11.8 | 12.46 | 11.72 | 12.14 | 12.14 | +0.2 (+1.68%) | 8,205,000 |
| 9 Jan 2018 | HKD | 12.2 | 12.2 | 11.88 | 11.94 | 11.94 | -0.22 (-1.81%) | 3,834,363 |
| 8 Jan 2018 | HKD | 12.34 | 12.44 | 11.62 | 12.16 | 12.16 | -0.1 (-0.82%) | 11,235,910 |
| 5 Jan 2018 | HKD | 12.48 | 12.78 | 12.2 | 12.26 | 12.26 | -0.04 (-0.33%) | 6,359,000 |
| 4 Jan 2018 | HKD | 13.16 | 13.16 | 12.2 | 12.3 | 12.3 | -0.36 (-2.84%) | 9,148,000 |
| 3 Jan 2018 | HKD | 12.52 | 13.46 | 12.44 | 12.66 | 12.66 | +0.32 (+2.59%) | 21,905,020 |
| 2 Jan 2018 | HKD | 11.12 | 12.34 | 11 | 12.34 | 12.34 | +1.34 (+12.18%) | 15,702,000 |
| 1 Jan 2018 | HKD | 11 | 11 | 11 | 11 | 11 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 11.18 | 11.2 | 10.92 | 11 | 11 | -0.2 (-1.79%) | 4,550,000 |
| 28 Dec 2017 | HKD | 10.7 | 11.26 | 10.6 | 11.2 | 11.2 | +0.66 (+6.26%) | 9,143,030 |
| 27 Dec 2017 | HKD | 10.7 | 10.8 | 10.3 | 10.54 | 10.54 | -0.44 (-4.01%) | 8,424,671 |
| 26 Dec 2017 | HKD | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.0 (0.0%) | 0 |
