| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | HKD | 8.67 | 8.82 | 8.57 | 8.74 | 8.74 | +0.17 (+1.98%) | 53,372,603 |
| 3 Jan 2018 | HKD | 8.64 | 8.76 | 8.51 | 8.57 | 8.57 | -0.12 (-1.38%) | 55,864,323 |
| 2 Jan 2018 | HKD | 8.48 | 8.74 | 8.48 | 8.69 | 8.69 | +0.33 (+3.95%) | 83,814,287 |
| 1 Jan 2018 | HKD | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 8.2 | 8.4 | 8.14 | 8.36 | 8.36 | +0.16 (+1.95%) | 49,372,112 |
| 28 Dec 2017 | HKD | 8.13 | 8.2 | 8.06 | 8.2 | 8.2 | +0.07 (+0.86%) | 24,169,415 |
| 27 Dec 2017 | HKD | 8.08 | 8.3 | 8.05 | 8.13 | 8.13 | +0.23 (+2.91%) | 56,552,620 |
| 26 Dec 2017 | HKD | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | HKD | 7.92 | 7.97 | 7.86 | 7.9 | 7.9 | +0.02 (+0.25%) | 20,259,452 |
| 21 Dec 2017 | HKD | 7.97 | 8.02 | 7.85 | 7.88 | 7.88 | -0.12 (-1.50%) | 41,123,910 |
| 20 Dec 2017 | HKD | 7.85 | 8.03 | 7.84 | 8 | 8 | +0.07 (+0.88%) | 54,384,538 |
| 19 Dec 2017 | HKD | 7.7 | 7.97 | 7.66 | 7.93 | 7.93 | +0.26 (+3.39%) | 63,683,899 |
| 18 Dec 2017 | HKD | 7.63 | 7.69 | 7.52 | 7.67 | 7.67 | +0.07 (+0.92%) | 21,796,935 |
| 15 Dec 2017 | HKD | 7.62 | 7.65 | 7.5 | 7.6 | 7.6 | -0.05 (-0.65%) | 25,426,811 |
| 14 Dec 2017 | HKD | 7.67 | 7.68 | 7.58 | 7.65 | 7.65 | -0.01 (-0.13%) | 24,974,664 |
| 13 Dec 2017 | HKD | 7.45 | 7.66 | 7.37 | 7.66 | 7.66 | +0.21 (+2.82%) | 56,105,478 |
| 12 Dec 2017 | HKD | 7.55 | 7.63 | 7.41 | 7.45 | 7.45 | -0.09 (-1.19%) | 36,361,033 |
| 11 Dec 2017 | HKD | 7.54 | 7.6 | 7.46 | 7.54 | 7.54 | +0.35 (+4.87%) | 87,149,482 |
| 8 Dec 2017 | HKD | 7.17 | 7.21 | 7.11 | 7.19 | 7.19 | +0.09 (+1.27%) | 17,152,609 |
| 7 Dec 2017 | HKD | 7.18 | 7.18 | 7.09 | 7.1 | 7.1 | -0.03 (-0.42%) | 21,157,894 |
| 6 Dec 2017 | HKD | 7.2 | 7.25 | 7.1 | 7.13 | 7.13 | -0.1 (-1.38%) | 38,125,962 |
| 5 Dec 2017 | HKD | 7.17 | 7.27 | 7.17 | 7.23 | 7.23 | +0.03 (+0.42%) | 12,493,768 |
| 4 Dec 2017 | HKD | 7.12 | 7.23 | 7.12 | 7.2 | 7.2 | +0.01 (+0.14%) | 12,385,076 |
| 1 Dec 2017 | HKD | 7.18 | 7.23 | 7.13 | 7.19 | 7.19 | +0.07 (+0.98%) | 11,289,485 |
| 30 Nov 2017 | HKD | 7.13 | 7.36 | 7.12 | 7.12 | 7.12 | -0.07 (-0.97%) | 34,589,719 |
| 29 Nov 2017 | HKD | 7.28 | 7.29 | 7.16 | 7.19 | 7.19 | -0.09 (-1.24%) | 14,042,342 |
| 28 Nov 2017 | HKD | 7.31 | 7.32 | 7.2 | 7.28 | 7.28 | -0.08 (-1.09%) | 18,156,200 |
| 27 Nov 2017 | HKD | 7.43 | 7.56 | 7.31 | 7.36 | 7.36 | -0.07 (-0.94%) | 25,979,126 |
| 24 Nov 2017 | HKD | 7.2 | 7.43 | 7.2 | 7.43 | 7.43 | +0.22 (+3.05%) | 36,441,840 |
