| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2018 | HKD | 7.38 | 7.38 | 7.27 | 7.3 | 7.3 | -0.01 (-0.14%) | 17,839,337 |
| 14 Feb 2018 | HKD | 7.35 | 7.43 | 7.21 | 7.31 | 7.31 | -0.01 (-0.14%) | 23,837,674 |
| 13 Feb 2018 | HKD | 7.35 | 7.5 | 7.28 | 7.32 | 7.32 | +0.12 (+1.67%) | 36,236,779 |
| 12 Feb 2018 | HKD | 7.15 | 7.35 | 7.03 | 7.2 | 7.2 | +0.11 (+1.55%) | 42,431,360 |
| 9 Feb 2018 | HKD | 7.2 | 7.32 | 7.03 | 7.09 | 7.09 | -0.41 (-5.47%) | 94,061,253 |
| 8 Feb 2018 | HKD | 7.16 | 7.52 | 7.1 | 7.5 | 7.5 | +0.34 (+4.75%) | 93,505,500 |
| 7 Feb 2018 | HKD | 7.37 | 7.5 | 7.1 | 7.16 | 7.16 | -0.09 (-1.24%) | 59,092,506 |
| 6 Feb 2018 | HKD | 7.3 | 7.37 | 7.17 | 7.25 | 7.25 | -0.3 (-3.97%) | 75,280,630 |
| 5 Feb 2018 | HKD | 7.53 | 7.61 | 7.47 | 7.55 | 7.55 | -0.14 (-1.82%) | 43,181,611 |
| 2 Feb 2018 | HKD | 7.65 | 7.76 | 7.56 | 7.69 | 7.69 | +0.01 (+0.13%) | 26,887,256 |
| 1 Feb 2018 | HKD | 7.95 | 7.96 | 7.67 | 7.68 | 7.68 | -0.07 (-0.90%) | 33,828,975 |
| 31 Jan 2018 | HKD | 7.7 | 7.78 | 7.54 | 7.75 | 7.75 | +0.1 (+1.31%) | 42,037,589 |
| 30 Jan 2018 | HKD | 7.95 | 7.98 | 7.65 | 7.65 | 7.65 | -0.27 (-3.41%) | 68,469,171 |
| 29 Jan 2018 | HKD | 8.09 | 8.2 | 7.92 | 7.92 | 7.92 | -0.08 (-1%) | 53,748,298 |
| 26 Jan 2018 | HKD | 8.15 | 8.22 | 7.99 | 8 | 8 | -0.08 (-0.99%) | 65,102,982 |
| 25 Jan 2018 | HKD | 8.35 | 8.38 | 8.08 | 8.08 | 8.08 | -0.24 (-2.88%) | 58,099,670 |
| 24 Jan 2018 | HKD | 8.1 | 8.32 | 7.97 | 8.32 | 8.32 | +0.26 (+3.23%) | 87,366,368 |
| 23 Jan 2018 | HKD | 7.84 | 8.07 | 7.82 | 8.06 | 8.06 | +0.23 (+2.94%) | 64,654,850 |
| 22 Jan 2018 | HKD | 7.9 | 7.96 | 7.83 | 7.83 | 7.83 | -0.09 (-1.14%) | 45,485,144 |
| 19 Jan 2018 | HKD | 8 | 8.09 | 7.88 | 7.92 | 7.92 | -0.09 (-1.12%) | 34,158,242 |
| 18 Jan 2018 | HKD | 7.98 | 8.09 | 7.84 | 8.01 | 8.01 | +0.08 (+1.01%) | 51,793,528 |
| 17 Jan 2018 | HKD | 7.9 | 7.98 | 7.82 | 7.93 | 7.93 | -0.06 (-0.75%) | 36,317,733 |
| 16 Jan 2018 | HKD | 7.82 | 8.01 | 7.82 | 7.99 | 7.99 | +0.17 (+2.17%) | 59,784,856 |
| 15 Jan 2018 | HKD | 8.2 | 8.21 | 7.82 | 7.82 | 7.82 | -0.35 (-4.28%) | 81,686,450 |
| 12 Jan 2018 | HKD | 8.36 | 8.38 | 8.16 | 8.17 | 8.17 | -0.13 (-1.57%) | 37,670,738 |
| 11 Jan 2018 | HKD | 8.18 | 8.31 | 8.13 | 8.3 | 8.3 | +0.13 (+1.59%) | 33,174,384 |
| 10 Jan 2018 | HKD | 8.23 | 8.47 | 8.17 | 8.17 | 8.17 | -0.06 (-0.73%) | 62,055,468 |
| 9 Jan 2018 | HKD | 8.39 | 8.45 | 8.23 | 8.23 | 8.23 | -0.22 (-2.60%) | 57,354,003 |
| 8 Jan 2018 | HKD | 8.58 | 8.58 | 8.3 | 8.45 | 8.45 | -0.13 (-1.52%) | 68,033,271 |
| 5 Jan 2018 | HKD | 8.74 | 8.82 | 8.56 | 8.58 | 8.58 | -0.16 (-1.83%) | 41,332,528 |
