| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | HKD | 21.8683 | 26.6396 | 21.4707 | 26.6396 | 26.6396 | +5.616 (+26.71%) | 55,911,738 |
| 2 Jan 2018 | HKD | 20.3773 | 21.6198 | 20.1288 | 21.0234 | 21.0234 | +1.163 (+5.86%) | 16,411,410 |
| 1 Jan 2018 | HKD | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 19.2044 | 21.0731 | 18.9658 | 19.8604 | 19.8604 | +0.676 (+3.52%) | 24,348,930 |
| 28 Dec 2017 | HKD | 20.5264 | 20.5264 | 19.0851 | 19.1845 | 19.1845 | -1.143 (-5.62%) | 18,230,350 |
| 27 Dec 2017 | HKD | 23.3593 | 23.3593 | 19.6815 | 20.3276 | 20.3276 | -0.842 (-3.98%) | 41,964,367 |
| 26 Dec 2017 | HKD | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.003 (-0.01%) | 0 |
| 22 Dec 2017 | HKD | 19.1646 | 21.6198 | 18.3893 | 21.1725 | 21.1725 | +5.089 (+31.64%) | 58,198,879 |
| 21 Dec 2017 | HKD | 16.0036 | 16.4808 | 15.7054 | 16.0832 | 16.0832 | +0.08 (+0.50%) | 13,393,000 |
| 20 Dec 2017 | HKD | 15.9042 | 17.0772 | 15.3078 | 16.0036 | 16.0036 | -0.219 (-1.35%) | 29,067,000 |
| 19 Dec 2017 | HKD | 15.2084 | 16.779 | 14.95 | 16.2223 | 16.2223 | +1.411 (+9.53%) | 35,865,191 |
| 18 Dec 2017 | HKD | 14.0156 | 14.8108 | 13.8168 | 14.8108 | 14.8108 | +0.974 (+7.04%) | 17,088,250 |
| 15 Dec 2017 | HKD | 13.956 | 14.8108 | 13.4391 | 13.8367 | 13.8367 | -0.258 (-1.83%) | 27,927,311 |
| 14 Dec 2017 | HKD | 12.6439 | 14.2542 | 12.3854 | 14.0951 | 14.0951 | +1.59 (+12.72%) | 34,266,578 |
| 13 Dec 2017 | HKD | 12.4451 | 12.962 | 12.0872 | 12.5047 | 12.5047 | +0.219 (+1.78%) | 14,996,000 |
| 12 Dec 2017 | HKD | 12.6041 | 13.1806 | 11.6101 | 12.286 | 12.286 | -0.199 (-1.59%) | 39,305,648 |
| 11 Dec 2017 | HKD | 10.636 | 12.624 | 10.4769 | 12.4848 | 12.4848 | +2.048 (+19.62%) | 51,539,078 |
| 8 Dec 2017 | HKD | 9.4431 | 10.4372 | 9.4431 | 10.4372 | 10.4372 | +1.044 (+11.11%) | 13,558,390 |
| 7 Dec 2017 | HKD | 9.1946 | 9.4928 | 8.9064 | 9.3934 | 9.3934 | +0.348 (+3.85%) | 6,726,000 |
| 6 Dec 2017 | HKD | 9.6718 | 9.7314 | 8.9859 | 9.0455 | 9.0455 | -0.507 (-5.31%) | 8,981,000 |
| 5 Dec 2017 | HKD | 9.8209 | 9.8805 | 9.5127 | 9.5525 | 9.5525 | -0.169 (-1.74%) | 5,133,605 |
| 4 Dec 2017 | HKD | 9.8904 | 10.2185 | 9.6718 | 9.7215 | 9.7215 | -0.08 (-0.81%) | 8,961,799 |
| 1 Dec 2017 | HKD | 10.0396 | 10.3775 | 9.791 | 9.801 | 9.801 | -0.07 (-0.71%) | 21,325,471 |
| 30 Nov 2017 | HKD | 9.5326 | 9.8706 | 9.2642 | 9.8706 | 9.8706 | +0.338 (+3.55%) | 5,832,500 |
| 29 Nov 2017 | HKD | 9.1449 | 9.6121 | 9.0455 | 9.5326 | 9.5326 | +0.358 (+3.90%) | 9,594,000 |
| 28 Nov 2017 | HKD | 8.9461 | 9.2046 | 8.7473 | 9.1748 | 9.1748 | +0.259 (+2.90%) | 5,244,000 |
| 27 Nov 2017 | HKD | 8.9064 | 9.1151 | 8.7573 | 8.9163 | 8.9163 | 0.0 (0.0%) | 5,522,000 |
| 24 Nov 2017 | HKD | 8.9461 | 9.0455 | 8.8666 | 8.9163 | 8.9163 | +0.07 (+0.79%) | 5,513,000 |
| 23 Nov 2017 | HKD | 9.1449 | 9.294 | 8.8269 | 8.8467 | 8.8467 | -0.268 (-2.94%) | 6,547,000 |
