| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2018 | HKD | 14.1 | 14.5 | 14.1 | 14.4 | 10.7094 | +0.4 (+2.86%) | 45,717 |
| 15 Jan 2018 | HKD | 13.48 | 14.08 | 13.48 | 14 | 10.412 | +0.28 (+2.04%) | 55,129 |
| 12 Jan 2018 | HKD | 13.72 | 13.72 | 13.72 | 13.72 | 10.2037 | 0.0 (0.0%) | 3,442 |
| 11 Jan 2018 | HKD | 13.62 | 13.72 | 13.58 | 13.72 | 10.2037 | +0.18 (+1.33%) | 28,237 |
| 10 Jan 2018 | HKD | 13 | 13.54 | 13 | 13.54 | 10.0699 | +0.14 (+1.04%) | 6,723 |
| 9 Jan 2018 | HKD | 13.4 | 13.4 | 13.4 | 13.4 | 9.9657 | 0.0 (0.0%) | 0 |
| 8 Jan 2018 | HKD | 13.4 | 13.4 | 13.4 | 13.4 | 9.9657 | -0.1 (-0.74%) | 22,858 |
| 5 Jan 2018 | HKD | 13.5 | 13.5 | 13.5 | 13.5 | 10.0401 | 0.0 (0.0%) | 0 |
| 4 Jan 2018 | HKD | 13.4 | 13.5 | 13.4 | 13.5 | 10.0401 | +0.1 (+0.75%) | 1,345 |
| 3 Jan 2018 | HKD | 13.4 | 13.4 | 13.4 | 13.4 | 9.9657 | +0.1 (+0.75%) | 4,034 |
| 2 Jan 2018 | HKD | 13 | 13.5 | 13 | 13.3 | 9.8914 | +0.46 (+3.58%) | 12,101 |
| 1 Jan 2018 | HKD | 12.84 | 12.84 | 12.84 | 12.84 | 9.5493 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 12.78 | 12.86 | 12.78 | 12.84 | 9.5493 | +0.16 (+1.26%) | 17,480 |
| 28 Dec 2017 | HKD | 12.48 | 12.72 | 12.46 | 12.68 | 9.4303 | +0.2 (+1.60%) | 58,948 |
| 27 Dec 2017 | HKD | 11.08 | 12.6 | 11.08 | 12.48 | 9.2815 | +0.06 (+0.48%) | 158,664 |
| 26 Dec 2017 | HKD | 12.42 | 12.42 | 12.42 | 12.42 | 9.2369 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 12.42 | 12.42 | 12.42 | 12.42 | 9.2369 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | HKD | 12 | 12.42 | 12 | 12.42 | 9.2369 | -0.02 (-0.16%) | 2,689 |
| 21 Dec 2017 | HKD | 12.44 | 12.44 | 12.44 | 12.44 | 9.2518 | -0.36 (-2.81%) | 1,614 |
| 20 Dec 2017 | HKD | 12.8 | 12.8 | 12.8 | 12.8 | 9.5195 | 0.0 (0.0%) | 0 |
| 19 Dec 2017 | HKD | 12.8 | 12.8 | 12.8 | 12.8 | 9.5195 | 0.0 (0.0%) | 1,345 |
| 18 Dec 2017 | HKD | 12.8 | 13.76 | 12.8 | 12.8 | 9.5195 | +0.66 (+5.44%) | 17 |
| 15 Dec 2017 | HKD | 12.1 | 12.14 | 12.08 | 12.14 | 9.0287 | -0.16 (-1.30%) | 15,866 |
| 14 Dec 2017 | HKD | 12.3 | 12.3 | 12 | 12.3 | 9.1476 | +0.1 (+0.82%) | 18,340 |
| 13 Dec 2017 | HKD | 12.1 | 12.5 | 11.86 | 12.2 | 9.0733 | +0.14 (+1.16%) | 12,101 |
| 12 Dec 2017 | HKD | 12.5 | 12.5 | 12.02 | 12.06 | 8.9692 | -0.62 (-4.89%) | 13,446 |
| 11 Dec 2017 | HKD | 13.12 | 13.26 | 12.64 | 12.68 | 9.4303 | -1.26 (-9.04%) | 63,197 |
| 8 Dec 2017 | HKD | 13.94 | 13.94 | 13.94 | 13.94 | 10.3673 | 0.0 (0.0%) | 0 |
| 7 Dec 2017 | HKD | 13.94 | 13.94 | 13.94 | 13.94 | 10.3673 | 0.0 (0.0%) | 0 |
| 6 Dec 2017 | HKD | 13.94 | 13.94 | 13.94 | 13.94 | 10.3673 | 0.0 (0.0%) | 0 |
