| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2018 | HKD | 3.53 | 3.53 | 3.34 | 3.38 | 3.38 | -0.18 (-5.06%) | 1,988,000 |
| 15 Mar 2018 | HKD | 3.53 | 3.56 | 3.53 | 3.56 | 3.56 | -0.01 (-0.28%) | 473,600 |
| 14 Mar 2018 | HKD | 3.55 | 3.57 | 3.52 | 3.57 | 3.57 | -0.01 (-0.28%) | 454,971 |
| 13 Mar 2018 | HKD | 3.58 | 3.62 | 3.51 | 3.58 | 3.58 | -0.06 (-1.65%) | 1,494,240 |
| 12 Mar 2018 | HKD | 3.66 | 3.66 | 3.58 | 3.64 | 3.64 | -0.02 (-0.55%) | 996,300 |
| 9 Mar 2018 | HKD | 3.69 | 3.69 | 3.63 | 3.66 | 3.66 | 0.0 (0.0%) | 603,331 |
| 8 Mar 2018 | HKD | 3.7 | 3.7 | 3.65 | 3.66 | 3.66 | -0.04 (-1.08%) | 684,200 |
| 7 Mar 2018 | HKD | 3.72 | 3.72 | 3.64 | 3.7 | 3.7 | -0.02 (-0.54%) | 1,990,400 |
| 6 Mar 2018 | HKD | 3.72 | 3.73 | 3.66 | 3.72 | 3.72 | +0.01 (+0.27%) | 748,000 |
| 5 Mar 2018 | HKD | 3.75 | 3.75 | 3.67 | 3.71 | 3.71 | -0.05 (-1.33%) | 710,800 |
| 2 Mar 2018 | HKD | 3.75 | 3.76 | 3.72 | 3.76 | 3.76 | -0.01 (-0.27%) | 1,458,444 |
| 1 Mar 2018 | HKD | 3.69 | 3.77 | 3.66 | 3.77 | 3.77 | +0.03 (+0.80%) | 1,197,800 |
| 28 Feb 2018 | HKD | 3.65 | 3.74 | 3.61 | 3.74 | 3.74 | +0.07 (+1.91%) | 1,404,800 |
| 27 Feb 2018 | HKD | 3.67 | 3.73 | 3.65 | 3.67 | 3.67 | +0.01 (+0.27%) | 1,006,407 |
| 26 Feb 2018 | HKD | 3.66 | 3.85 | 3.65 | 3.66 | 3.66 | -0.02 (-0.54%) | 1,256,000 |
| 23 Feb 2018 | HKD | 3.78 | 3.8 | 3.6 | 3.68 | 3.68 | -0.11 (-2.90%) | 2,014,400 |
| 22 Feb 2018 | HKD | 3.85 | 3.85 | 3.78 | 3.79 | 3.79 | -0.15 (-3.81%) | 2,392,200 |
| 21 Feb 2018 | HKD | 3.8 | 3.94 | 3.79 | 3.94 | 3.94 | -0.06 (-1.50%) | 2,185,600 |
| 20 Feb 2018 | HKD | 4 | 4.15 | 3.97 | 4 | 4 | 0.0 (0.0%) | 2,323,200 |
| 19 Feb 2018 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
| 15 Feb 2018 | HKD | 3.93 | 4 | 3.92 | 4 | 4 | +0.07 (+1.78%) | 521,600 |
| 14 Feb 2018 | HKD | 3.86 | 3.93 | 3.86 | 3.93 | 3.93 | +0.02 (+0.51%) | 457,556 |
| 13 Feb 2018 | HKD | 3.92 | 3.92 | 3.9 | 3.91 | 3.91 | 0.0 (0.0%) | 188,610 |
| 12 Feb 2018 | HKD | 3.92 | 3.92 | 3.86 | 3.91 | 3.91 | +0.01 (+0.26%) | 1,324,325 |
| 9 Feb 2018 | HKD | 3.86 | 3.92 | 3.78 | 3.9 | 3.9 | -0.04 (-1.02%) | 2,264,920 |
| 8 Feb 2018 | HKD | 3.91 | 3.94 | 3.87 | 3.94 | 3.94 | -0.04 (-1.01%) | 2,358,400 |
| 7 Feb 2018 | HKD | 4 | 4 | 3.83 | 3.98 | 3.98 | 0.0 (0.0%) | 2,068,000 |
| 6 Feb 2018 | HKD | 3.98 | 3.99 | 3.86 | 3.98 | 3.98 | -0.02 (-0.50%) | 2,598,025 |
| 5 Feb 2018 | HKD | 3.99 | 4 | 3.98 | 4 | 4 | -0.02 (-0.50%) | 802,400 |
