| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2018 | HKD | 11.66 | 11.66 | 11.2 | 11.46 | 11.46 | -0.22 (-1.88%) | 221,000 |
| 1 Mar 2018 | HKD | 11.5 | 11.68 | 11.28 | 11.68 | 11.68 | -0.12 (-1.02%) | 182,000 |
| 28 Feb 2018 | HKD | 11.7 | 11.8 | 11.36 | 11.8 | 11.8 | +0.1 (+0.85%) | 196,000 |
| 27 Feb 2018 | HKD | 12.5 | 12.5 | 11.32 | 11.7 | 11.7 | -0.42 (-3.47%) | 573,000 |
| 26 Feb 2018 | HKD | 12.02 | 12.28 | 11.88 | 12.12 | 12.12 | +0.14 (+1.17%) | 838,000 |
| 23 Feb 2018 | HKD | 12.28 | 12.28 | 11.96 | 11.98 | 11.98 | -0.12 (-0.99%) | 279,000 |
| 22 Feb 2018 | HKD | 12.22 | 12.3 | 12 | 12.1 | 12.1 | -0.08 (-0.66%) | 284,000 |
| 21 Feb 2018 | HKD | 11.94 | 12.34 | 11.66 | 12.18 | 12.18 | +0.52 (+4.46%) | 638,000 |
| 20 Feb 2018 | HKD | 11.74 | 11.74 | 11.2 | 11.66 | 11.66 | -0.02 (-0.17%) | 321,623 |
| 19 Feb 2018 | HKD | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.0 (0.0%) | 0 |
| 15 Feb 2018 | HKD | 11.6 | 11.86 | 11.56 | 11.68 | 11.68 | +0.18 (+1.57%) | 374,000 |
| 14 Feb 2018 | HKD | 11.6 | 11.64 | 11.02 | 11.5 | 11.5 | -0.18 (-1.54%) | 213,000 |
| 13 Feb 2018 | HKD | 11 | 11.76 | 11 | 11.68 | 11.68 | +0.72 (+6.57%) | 814,030 |
| 12 Feb 2018 | HKD | 10.74 | 11.3 | 10.74 | 10.96 | 10.96 | +0.22 (+2.05%) | 164,000 |
| 9 Feb 2018 | HKD | 11.48 | 11.48 | 10.22 | 10.74 | 10.74 | -1.04 (-8.83%) | 2,634,000 |
| 8 Feb 2018 | HKD | 11.04 | 11.9 | 11 | 11.78 | 11.78 | +0.76 (+6.90%) | 401,000 |
| 7 Feb 2018 | HKD | 12.46 | 12.68 | 10.8 | 11.02 | 11.02 | -1.06 (-8.77%) | 1,709,000 |
| 6 Feb 2018 | HKD | 12.8 | 12.8 | 11.54 | 12.08 | 12.08 | -1.22 (-9.17%) | 1,301,000 |
| 5 Feb 2018 | HKD | 13.68 | 13.68 | 12.7 | 13.3 | 13.3 | -0.54 (-3.90%) | 1,915,295 |
| 2 Feb 2018 | HKD | 13.24 | 14.36 | 13.24 | 13.84 | 13.84 | +0.28 (+2.06%) | 1,761,972 |
| 1 Feb 2018 | HKD | 13.06 | 13.88 | 12.8 | 13.56 | 13.56 | +0.48 (+3.67%) | 931,000 |
| 31 Jan 2018 | HKD | 12.06 | 13.4 | 11.72 | 13.08 | 13.08 | +1.1 (+9.18%) | 3,505,700 |
| 30 Jan 2018 | HKD | 11.82 | 13 | 11.62 | 11.98 | 11.98 | +0.5 (+4.36%) | 1,487,000 |
| 29 Jan 2018 | HKD | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.0 (0.0%) | 0 |
| 26 Jan 2018 | HKD | 11.4 | 11.82 | 11.38 | 11.48 | 11.48 | -0.02 (-0.17%) | 461,000 |
| 25 Jan 2018 | HKD | 11.42 | 11.8 | 11.1 | 11.5 | 11.5 | -0.12 (-1.03%) | 1,044,000 |
| 24 Jan 2018 | HKD | 11.92 | 11.94 | 11.2 | 11.62 | 11.62 | -0.44 (-3.65%) | 1,519,000 |
| 23 Jan 2018 | HKD | 11.92 | 12.6 | 11.8 | 12.06 | 12.06 | +0.32 (+2.73%) | 6,005,000 |
| 22 Jan 2018 | HKD | 12.36 | 13.5 | 11.74 | 11.74 | 11.74 | -0.86 (-6.83%) | 1,387,000 |
