| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2018 | HKD | 53.5 | 53.6 | 52.9 | 53 | 53 | -0.8 (-1.49%) | 2,206,020 |
| 8 Jan 2018 | HKD | 54 | 54.05 | 52.8 | 53.8 | 53.8 | -0.1 (-0.19%) | 1,604,387 |
| 5 Jan 2018 | HKD | 52.1 | 53.95 | 51.8 | 53.9 | 53.9 | +1.6 (+3.06%) | 3,440,505 |
| 4 Jan 2018 | HKD | 52 | 52.3 | 51.3 | 52.3 | 52.3 | +0.55 (+1.06%) | 2,868,973 |
| 3 Jan 2018 | HKD | 52.1 | 52.35 | 51.15 | 51.75 | 51.75 | -0.65 (-1.24%) | 1,133,597 |
| 2 Jan 2018 | HKD | 52.15 | 52.4 | 51.5 | 52.4 | 52.4 | +0.4 (+0.77%) | 1,310,786 |
| 1 Jan 2018 | HKD | 52 | 52 | 52 | 52 | 52 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 51.7 | 52.35 | 51.7 | 52 | 52 | +0.4 (+0.78%) | 1,756,767 |
| 28 Dec 2017 | HKD | 51.6 | 51.8 | 51.15 | 51.6 | 51.6 | +0.05 (+0.10%) | 3,853,619 |
| 27 Dec 2017 | HKD | 51.45 | 51.9 | 51.4 | 51.55 | 51.55 | -0.25 (-0.48%) | 1,818,054 |
| 26 Dec 2017 | HKD | 51.8 | 51.8 | 51.8 | 51.8 | 51.8 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 51.8 | 51.8 | 51.8 | 51.8 | 51.8 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | HKD | 51.95 | 52.2 | 51.5 | 51.8 | 51.8 | +0.1 (+0.19%) | 1,645,254 |
| 21 Dec 2017 | HKD | 52.2 | 52.2 | 51 | 51.7 | 51.7 | -1 (-1.90%) | 3,503,192 |
| 20 Dec 2017 | HKD | 51.3 | 52.7 | 51.3 | 52.7 | 52.7 | +1.2 (+2.33%) | 4,229,224 |
| 19 Dec 2017 | HKD | 51.5 | 51.9 | 50.85 | 51.5 | 51.5 | +0.2 (+0.39%) | 3,330,739 |
| 18 Dec 2017 | HKD | 50.6 | 51.45 | 50.25 | 51.3 | 51.3 | +0.7 (+1.38%) | 1,599,248 |
| 15 Dec 2017 | HKD | 51.15 | 51.35 | 50.3 | 50.6 | 50.6 | -0.85 (-1.65%) | 4,924,545 |
| 14 Dec 2017 | HKD | 52 | 52 | 50.8 | 51.45 | 51.45 | -0.55 (-1.06%) | 2,337,142 |
| 13 Dec 2017 | HKD | 51 | 52.35 | 51 | 52 | 52 | +0.7 (+1.36%) | 4,559,626 |
| 12 Dec 2017 | HKD | 49.6 | 51.3 | 49.55 | 51.3 | 51.3 | +1.2 (+2.40%) | 5,026,992 |
| 11 Dec 2017 | HKD | 49.05 | 50.1 | 48.85 | 50.1 | 50.1 | +0.6 (+1.21%) | 4,726,313 |
| 8 Dec 2017 | HKD | 49.5 | 49.6 | 48.85 | 49.5 | 49.5 | -0.15 (-0.30%) | 3,996,687 |
| 7 Dec 2017 | HKD | 48.9 | 49.65 | 48.55 | 49.65 | 49.65 | +0.5 (+1.02%) | 5,885,614 |
| 6 Dec 2017 | HKD | 49.4 | 49.75 | 48.75 | 49.15 | 49.15 | -0.35 (-0.71%) | 3,619,285 |
| 5 Dec 2017 | HKD | 48.15 | 49.5 | 48.15 | 49.5 | 49.5 | +0.4 (+0.81%) | 3,275,238 |
| 4 Dec 2017 | HKD | 48.1 | 49.1 | 48.05 | 49.1 | 49.1 | +0.4 (+0.82%) | 2,301,983 |
| 1 Dec 2017 | HKD | 47.2 | 48.7 | 47.1 | 48.7 | 48.7 | +1.5 (+3.18%) | 4,411,085 |
| 30 Nov 2017 | HKD | 47.15 | 47.75 | 46.55 | 47.2 | 47.2 | -0.45 (-0.94%) | 13,648,344 |
| 29 Nov 2017 | HKD | 47.95 | 48.05 | 47.55 | 47.65 | 47.65 | 0.0 (0.0%) | 8,043,770 |
