| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2018 | HKD | 21.5701 | 22.0671 | 21.421 | 21.8683 | 21.8683 | +0.497 (+2.33%) | 7,905,650 |
| 13 Feb 2018 | HKD | 21.6695 | 22.3653 | 20.9737 | 21.3713 | 21.3713 | +1.044 (+5.13%) | 18,722,000 |
| 12 Feb 2018 | HKD | 18.8863 | 21.1228 | 18.7869 | 20.3276 | 20.3276 | +1.64 (+8.78%) | 28,031,199 |
| 9 Feb 2018 | HKD | 18.4887 | 18.7272 | 16.7193 | 18.6875 | 18.6875 | -1.789 (-8.74%) | 54,840,699 |
| 8 Feb 2018 | HKD | 21.3713 | 21.3713 | 19.9797 | 20.4767 | 20.4767 | +0.099 (+0.49%) | 16,029,280 |
| 7 Feb 2018 | HKD | 22.415 | 22.8126 | 19.93 | 20.3773 | 20.3773 | +0.537 (+2.71%) | 37,430,398 |
| 6 Feb 2018 | HKD | 22.3653 | 22.8623 | 19.8405 | 19.8405 | 19.8405 | -4.612 (-18.86%) | 52,140,602 |
| 5 Feb 2018 | HKD | 23.8564 | 25.4468 | 23.8564 | 24.4528 | 24.4528 | -1.342 (-5.20%) | 21,572,000 |
| 2 Feb 2018 | HKD | 25.8444 | 27.5342 | 25.0989 | 25.7947 | 25.7947 | -0.149 (-0.57%) | 18,454,420 |
| 1 Feb 2018 | HKD | 28.8264 | 28.9755 | 25.0492 | 25.9438 | 25.9438 | -2.336 (-8.26%) | 29,272,850 |
| 31 Jan 2018 | HKD | 27.733 | 29.224 | 27.3851 | 28.2797 | 28.2797 | -0.248 (-0.87%) | 22,495,301 |
| 30 Jan 2018 | HKD | 31.8085 | 31.8085 | 28.4288 | 28.5282 | 28.5282 | -3.628 (-11.28%) | 84,811,398 |
| 29 Jan 2018 | HKD | 30.9139 | 33.7965 | 30.8145 | 32.1564 | 32.1564 | +1.541 (+5.03%) | 29,199,301 |
| 26 Jan 2018 | HKD | 29.1743 | 30.6157 | 28.8264 | 30.6157 | 30.6157 | +1.789 (+6.21%) | 21,274,430 |
| 25 Jan 2018 | HKD | 28.1306 | 29.721 | 27.3851 | 28.8264 | 28.8264 | +0.646 (+2.29%) | 26,582,340 |
| 24 Jan 2018 | HKD | 25.1983 | 28.9755 | 24.5025 | 28.1803 | 28.1803 | +3.33 (+13.40%) | 43,607,801 |
| 23 Jan 2018 | HKD | 24.7013 | 25.3474 | 24.1546 | 24.8504 | 24.8504 | +1.292 (+5.49%) | 14,039,190 |
| 22 Jan 2018 | HKD | 23.6576 | 24.4528 | 23.2102 | 23.5582 | 23.5582 | -0.199 (-0.84%) | 9,404,000 |
| 19 Jan 2018 | HKD | 24.8007 | 25.0989 | 23.2599 | 23.757 | 23.757 | -0.944 (-3.82%) | 11,182,000 |
| 18 Jan 2018 | HKD | 25.4468 | 26.3414 | 24.1546 | 24.7013 | 24.7013 | +0.348 (+1.43%) | 23,183,000 |
| 17 Jan 2018 | HKD | 22.5641 | 24.4031 | 22.2162 | 24.3534 | 24.3534 | +1.988 (+8.89%) | 17,127,730 |
| 16 Jan 2018 | HKD | 21.8186 | 23.3096 | 21.5701 | 22.3653 | 22.3653 | +0.795 (+3.69%) | 11,802,000 |
| 15 Jan 2018 | HKD | 22.8623 | 23.0114 | 21.3216 | 21.5701 | 21.5701 | -1.044 (-4.62%) | 10,173,900 |
| 12 Jan 2018 | HKD | 23.1108 | 24.0552 | 22.3156 | 22.6138 | 22.6138 | +0.348 (+1.56%) | 17,490,170 |
| 11 Jan 2018 | HKD | 22.4647 | 22.6138 | 20.1785 | 22.2659 | 22.2659 | -0.348 (-1.54%) | 33,080,828 |
| 10 Jan 2018 | HKD | 24.8007 | 24.9498 | 21.3216 | 22.6138 | 22.6138 | -2.435 (-9.72%) | 37,767,320 |
| 9 Jan 2018 | HKD | 25.1486 | 25.4965 | 24.1546 | 25.0492 | 25.0492 | -0.099 (-0.40%) | 15,886,930 |
| 8 Jan 2018 | HKD | 25.5959 | 26.5402 | 24.3534 | 25.1486 | 25.1486 | -0.696 (-2.69%) | 30,173,051 |
| 5 Jan 2018 | HKD | 26.1426 | 27.1863 | 24.8007 | 25.8444 | 25.8444 | +0.646 (+2.56%) | 35,412,848 |
| 4 Jan 2018 | HKD | 25.248 | 25.6456 | 23.6576 | 25.1983 | 25.1983 | -1.441 (-5.41%) | 67,128,461 |
