| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2018 | HKD | 43.2 | 44 | 43 | 44 | 44 | +0.8 (+1.85%) | 1,716,806 |
| 10 Jan 2018 | HKD | 42.75 | 44 | 42.75 | 43.2 | 43.2 | -0.15 (-0.35%) | 2,126,499 |
| 9 Jan 2018 | HKD | 44 | 44.5 | 43.2 | 43.35 | 43.35 | -0.15 (-0.34%) | 1,954,333 |
| 8 Jan 2018 | HKD | 42.2 | 43.5 | 41.85 | 43.5 | 43.5 | +1.7 (+4.07%) | 1,868,102 |
| 5 Jan 2018 | HKD | 41.9 | 42.4 | 41.3 | 41.8 | 41.8 | +0.05 (+0.12%) | 1,604,129 |
| 4 Jan 2018 | HKD | 43.3 | 43.7 | 41.55 | 41.75 | 41.75 | -1.35 (-3.13%) | 2,274,447 |
| 3 Jan 2018 | HKD | 42.95 | 44.25 | 42.8 | 43.1 | 43.1 | +0.6 (+1.41%) | 2,378,433 |
| 2 Jan 2018 | HKD | 42 | 42.75 | 42 | 42.5 | 42.5 | +0.25 (+0.59%) | 1,099,922 |
| 1 Jan 2018 | HKD | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 42.1 | 42.75 | 41.95 | 42.25 | 42.25 | -0.15 (-0.35%) | 1,671,676 |
| 28 Dec 2017 | HKD | 41.5 | 42.5 | 41.45 | 42.4 | 42.4 | +0.95 (+2.29%) | 1,618,228 |
| 27 Dec 2017 | HKD | 41.3 | 41.45 | 40.9 | 41.45 | 41.45 | +0.55 (+1.34%) | 1,148,160 |
| 26 Dec 2017 | HKD | 40.9 | 40.9 | 40.9 | 40.9 | 40.9 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 40.9 | 40.9 | 40.9 | 40.9 | 40.9 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | HKD | 41.45 | 41.5 | 40.65 | 40.9 | 40.9 | +0.05 (+0.12%) | 2,979,464 |
| 21 Dec 2017 | HKD | 40.7 | 41.2 | 40.25 | 40.85 | 40.85 | +0.2 (+0.49%) | 3,240,675 |
| 20 Dec 2017 | HKD | 39.85 | 40.7 | 39.85 | 40.65 | 40.65 | +0.7 (+1.75%) | 2,306,464 |
| 19 Dec 2017 | HKD | 41.5 | 41.5 | 39.8 | 39.95 | 39.95 | -0.15 (-0.37%) | 2,304,802 |
| 18 Dec 2017 | HKD | 40.05 | 40.5 | 39.1 | 40.1 | 40.1 | +0.05 (+0.12%) | 2,774,879 |
| 15 Dec 2017 | HKD | 39.95 | 40.3 | 39.8 | 40.05 | 40.05 | +0.15 (+0.38%) | 3,336,406 |
| 14 Dec 2017 | HKD | 41.2 | 41.35 | 39.8 | 39.9 | 39.9 | -0.8 (-1.97%) | 2,707,177 |
| 13 Dec 2017 | HKD | 41 | 41.15 | 40.35 | 40.7 | 40.7 | +0.2 (+0.49%) | 1,801,565 |
| 12 Dec 2017 | HKD | 41.4 | 41.45 | 40.3 | 40.5 | 40.5 | -0.6 (-1.46%) | 2,706,033 |
| 11 Dec 2017 | HKD | 40.8 | 41.1 | 40.15 | 41.1 | 41.1 | +0.3 (+0.74%) | 1,917,413 |
| 8 Dec 2017 | HKD | 41.3 | 41.5 | 40.35 | 40.8 | 40.8 | +0.1 (+0.25%) | 5,241,483 |
| 7 Dec 2017 | HKD | 39.45 | 40.75 | 39.45 | 40.7 | 40.7 | +1.55 (+3.96%) | 5,642,790 |
| 6 Dec 2017 | HKD | 42.45 | 42.55 | 39.1 | 39.15 | 39.15 | -3.1 (-7.34%) | 7,244,608 |
| 5 Dec 2017 | HKD | 43 | 43.5 | 41.5 | 42.25 | 42.25 | -1.05 (-2.42%) | 3,393,397 |
| 4 Dec 2017 | HKD | 43.85 | 43.85 | 42.8 | 43.3 | 43.3 | -0.1 (-0.23%) | 2,366,043 |
| 1 Dec 2017 | HKD | 44.35 | 44.4 | 43.2 | 43.4 | 43.4 | -1.4 (-3.13%) | 20,803,561 |
