| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | HKD | 31.65 | 31.95 | 30.6 | 31 | 31 | -0.65 (-2.05%) | 1,067,570 |
| 3 Jan 2018 | HKD | 32.35 | 32.35 | 31.5 | 31.65 | 31.65 | -0.2 (-0.63%) | 325,625 |
| 2 Jan 2018 | HKD | 31.2 | 32.75 | 31.2 | 31.85 | 31.85 | -0.9 (-2.75%) | 290,000 |
| 1 Jan 2018 | HKD | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 31.55 | 32.75 | 31.2 | 32.75 | 32.75 | +1.25 (+3.97%) | 855,700 |
| 28 Dec 2017 | HKD | 31.1 | 31.5 | 30.75 | 31.5 | 31.5 | +0.4 (+1.29%) | 319,250 |
| 27 Dec 2017 | HKD | 30.95 | 31.15 | 30.6 | 31.1 | 31.1 | +0.15 (+0.48%) | 1,379,896 |
| 26 Dec 2017 | HKD | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | HKD | 31.05 | 31.05 | 30.3 | 30.95 | 30.95 | -0.1 (-0.32%) | 1,201,000 |
| 21 Dec 2017 | HKD | 31.15 | 31.15 | 30.7 | 31.05 | 31.05 | +0.15 (+0.49%) | 543,639 |
| 20 Dec 2017 | HKD | 29.3 | 31.2 | 29.3 | 30.9 | 30.9 | +1.45 (+4.92%) | 971,139 |
| 19 Dec 2017 | HKD | 29.6 | 30 | 29.45 | 29.45 | 29.45 | -0.2 (-0.67%) | 545,010 |
| 18 Dec 2017 | HKD | 30.45 | 30.45 | 29.5 | 29.65 | 29.65 | -1.1 (-3.58%) | 288,963 |
| 15 Dec 2017 | HKD | 31.4 | 31.4 | 29.55 | 30.75 | 30.75 | +0.2 (+0.65%) | 831,973 |
| 14 Dec 2017 | HKD | 30.55 | 30.85 | 30.4 | 30.55 | 30.55 | -0.25 (-0.81%) | 332,289 |
| 13 Dec 2017 | HKD | 30.45 | 31 | 30.35 | 30.8 | 30.8 | +0.3 (+0.98%) | 318,976 |
| 12 Dec 2017 | HKD | 30.9 | 30.9 | 30.35 | 30.5 | 30.5 | -0.45 (-1.45%) | 588,500 |
| 11 Dec 2017 | HKD | 31 | 31.2 | 30.85 | 30.95 | 30.95 | +0.25 (+0.81%) | 504,375 |
| 8 Dec 2017 | HKD | 30.1 | 30.9 | 30.1 | 30.7 | 30.7 | +0.45 (+1.49%) | 644,250 |
| 7 Dec 2017 | HKD | 30.1 | 30.4 | 29.95 | 30.25 | 30.25 | +0.65 (+2.20%) | 1,451,701 |
| 6 Dec 2017 | HKD | 30.45 | 30.5 | 29.35 | 29.6 | 29.6 | -1 (-3.27%) | 636,026 |
| 5 Dec 2017 | HKD | 30.3 | 31.2 | 30.3 | 30.6 | 30.6 | -0.2 (-0.65%) | 927,000 |
| 4 Dec 2017 | HKD | 31.05 | 31.45 | 30.55 | 30.8 | 30.8 | -0.45 (-1.44%) | 723,250 |
| 1 Dec 2017 | HKD | 30.85 | 31.3 | 30.6 | 31.25 | 31.25 | +0.4 (+1.30%) | 1,015,680 |
| 30 Nov 2017 | HKD | 31.5 | 31.65 | 30.6 | 30.85 | 30.85 | -0.8 (-2.53%) | 1,124,865 |
| 29 Nov 2017 | HKD | 31.8 | 32.35 | 31.5 | 31.65 | 31.65 | -0.2 (-0.63%) | 427,500 |
| 28 Nov 2017 | HKD | 31.35 | 32.1 | 31.35 | 31.85 | 31.85 | 0.0 (0.0%) | 916,750 |
| 27 Nov 2017 | HKD | 32.4 | 32.4 | 31.6 | 31.85 | 31.85 | -0.75 (-2.30%) | 517,500 |
| 24 Nov 2017 | HKD | 32.25 | 32.6 | 32.25 | 32.6 | 32.6 | +0.35 (+1.09%) | 515,500 |
