| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2018 | HKD | 29.9 | 30.1 | 29.5 | 29.5 | 29.5 | -0.3 (-1.01%) | 237,147 |
| 14 Feb 2018 | HKD | 30.75 | 30.75 | 29.4 | 29.8 | 29.8 | -0.85 (-2.77%) | 901,550 |
| 13 Feb 2018 | HKD | 29.4 | 30.95 | 29.4 | 30.65 | 30.65 | +1.55 (+5.33%) | 647,795 |
| 12 Feb 2018 | HKD | 30 | 30 | 29 | 29.1 | 29.1 | -0.25 (-0.85%) | 203,258 |
| 9 Feb 2018 | HKD | 30.15 | 30.15 | 28.9 | 29.35 | 29.35 | -0.45 (-1.51%) | 423,383 |
| 8 Feb 2018 | HKD | 31.3 | 31.3 | 29.7 | 29.8 | 29.8 | -0.65 (-2.13%) | 427,372 |
| 7 Feb 2018 | HKD | 31.8 | 32 | 30.45 | 30.45 | 30.45 | -1.2 (-3.79%) | 332,101 |
| 6 Feb 2018 | HKD | 32 | 32.5 | 31.2 | 31.65 | 31.65 | -0.8 (-2.47%) | 1,249,343 |
| 5 Feb 2018 | HKD | 32 | 32.7 | 32 | 32.45 | 32.45 | -0.15 (-0.46%) | 788,890 |
| 2 Feb 2018 | HKD | 31.8 | 32.6 | 31.8 | 32.6 | 32.6 | +0.8 (+2.52%) | 980,252 |
| 1 Feb 2018 | HKD | 32.05 | 32.05 | 31.5 | 31.8 | 31.8 | -0.15 (-0.47%) | 368,294 |
| 31 Jan 2018 | HKD | 31.4 | 32.25 | 31.4 | 31.95 | 31.95 | +0.15 (+0.47%) | 567,737 |
| 30 Jan 2018 | HKD | 31.55 | 31.9 | 31.45 | 31.8 | 31.8 | +0.25 (+0.79%) | 688,750 |
| 29 Jan 2018 | HKD | 32.5 | 32.5 | 31.1 | 31.55 | 31.55 | -0.25 (-0.79%) | 774,750 |
| 26 Jan 2018 | HKD | 32.05 | 32.3 | 31.5 | 31.8 | 31.8 | +0.1 (+0.32%) | 797,002 |
| 25 Jan 2018 | HKD | 31.85 | 32.15 | 31.45 | 31.7 | 31.7 | +0.1 (+0.32%) | 488,207 |
| 24 Jan 2018 | HKD | 32.1 | 32.1 | 31.6 | 31.6 | 31.6 | -0.2 (-0.63%) | 1,020,406 |
| 23 Jan 2018 | HKD | 32.05 | 32.5 | 31.8 | 31.8 | 31.8 | -0.4 (-1.24%) | 991,934 |
| 22 Jan 2018 | HKD | 32.85 | 32.85 | 31.95 | 32.2 | 32.2 | -0.25 (-0.77%) | 468,896 |
| 19 Jan 2018 | HKD | 32.5 | 32.5 | 32 | 32.45 | 32.45 | +0.35 (+1.09%) | 1,054,904 |
| 18 Jan 2018 | HKD | 32.5 | 32.9 | 31.8 | 32.1 | 32.1 | -0.05 (-0.16%) | 749,300 |
| 17 Jan 2018 | HKD | 32.85 | 32.9 | 32.15 | 32.15 | 32.15 | -0.45 (-1.38%) | 703,999 |
| 16 Jan 2018 | HKD | 30.6 | 32.85 | 30.45 | 32.6 | 32.6 | +2.3 (+7.59%) | 1,316,318 |
| 15 Jan 2018 | HKD | 30.7 | 31.1 | 30.25 | 30.3 | 30.3 | 0.0 (0.0%) | 644,127 |
| 12 Jan 2018 | HKD | 30.7 | 30.75 | 30.1 | 30.3 | 30.3 | -0.3 (-0.98%) | 1,089,331 |
| 11 Jan 2018 | HKD | 30.95 | 30.95 | 30.5 | 30.6 | 30.6 | -0.35 (-1.13%) | 737,454 |
| 10 Jan 2018 | HKD | 31.3 | 31.3 | 30.75 | 30.95 | 30.95 | -0.05 (-0.16%) | 483,178 |
| 9 Jan 2018 | HKD | 31.85 | 31.85 | 30.6 | 31 | 31 | +0.2 (+0.65%) | 277,700 |
| 8 Jan 2018 | HKD | 30.8 | 30.9 | 30.45 | 30.8 | 30.8 | -0.1 (-0.32%) | 323,500 |
| 5 Jan 2018 | HKD | 31.55 | 31.55 | 30.7 | 30.9 | 30.9 | -0.1 (-0.32%) | 376,514 |
