| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | HKD | 17.36 | 17.36 | 17.2 | 17.33 | 17.33 | -0.04 (-0.23%) | 79,928 |
| 12 Mar 2018 | HKD | 17.11 | 17.45 | 17.11 | 17.37 | 17.37 | +0.3 (+1.76%) | 358,566 |
| 9 Mar 2018 | HKD | 16.9 | 17.1 | 16.88 | 17.07 | 17.07 | +0.08 (+0.47%) | 101,292 |
| 8 Mar 2018 | HKD | 16.95 | 17 | 16.81 | 16.99 | 16.99 | +0.14 (+0.83%) | 108,720 |
| 7 Mar 2018 | HKD | 17.1 | 17.13 | 16.71 | 16.85 | 16.85 | -0.2 (-1.17%) | 71,600 |
| 6 Mar 2018 | HKD | 17.01 | 17.09 | 16.91 | 17.05 | 17.05 | +0.04 (+0.24%) | 123,945 |
| 5 Mar 2018 | HKD | 16.95 | 17.05 | 16.83 | 17.01 | 17.01 | -0.06 (-0.35%) | 63,617 |
| 2 Mar 2018 | HKD | 16.88 | 17.16 | 16.81 | 17.07 | 17.07 | -0.03 (-0.18%) | 98,757 |
| 1 Mar 2018 | HKD | 17.1 | 17.24 | 16.88 | 17.1 | 17.1 | +0.05 (+0.29%) | 140,105 |
| 28 Feb 2018 | HKD | 17.04 | 17.07 | 16.75 | 17.05 | 17.05 | 0.0 (0.0%) | 95,686 |
| 27 Feb 2018 | HKD | 16.9 | 17.13 | 16.9 | 17.05 | 17.05 | -0.1 (-0.58%) | 63,657 |
| 26 Feb 2018 | HKD | 17 | 17.31 | 17 | 17.15 | 17.15 | +0.15 (+0.88%) | 170,329 |
| 23 Feb 2018 | HKD | 16.85 | 17 | 16.85 | 17 | 17 | +0.15 (+0.89%) | 359,019 |
| 22 Feb 2018 | HKD | 16.63 | 16.93 | 16.62 | 16.85 | 16.85 | +0.33 (+2.00%) | 186,772 |
| 14 Feb 2018 | HKD | 16.49 | 16.68 | 16.38 | 16.52 | 16.52 | +0.02 (+0.12%) | 68,302 |
| 13 Feb 2018 | HKD | 16.58 | 17.4 | 16.21 | 16.5 | 16.5 | +0.05 (+0.30%) | 386,733 |
| 12 Feb 2018 | HKD | 16.49 | 16.66 | 16.1 | 16.45 | 16.45 | +0.26 (+1.61%) | 91,781 |
| 9 Feb 2018 | HKD | 16.69 | 16.69 | 16 | 16.19 | 16.19 | -0.6 (-3.57%) | 596,876 |
| 8 Feb 2018 | HKD | 16.69 | 17.1 | 16.69 | 16.79 | 16.79 | -0.01 (-0.06%) | 158,431 |
| 7 Feb 2018 | HKD | 16.96 | 17.12 | 16.71 | 16.8 | 16.8 | +0.02 (+0.12%) | 208,157 |
| 6 Feb 2018 | HKD | 17.1 | 17.19 | 16.75 | 16.78 | 16.78 | -0.55 (-3.17%) | 477,526 |
| 5 Feb 2018 | HKD | 17.35 | 17.36 | 17.2 | 17.33 | 17.33 | -0.02 (-0.12%) | 98,600 |
| 2 Feb 2018 | HKD | 17.37 | 17.38 | 17.01 | 17.35 | 17.35 | +0.09 (+0.52%) | 244,760 |
| 1 Feb 2018 | HKD | 17.5 | 17.58 | 17.05 | 17.26 | 17.26 | -0.21 (-1.20%) | 284,300 |
| 31 Jan 2018 | HKD | 17.48 | 17.48 | 17 | 17.47 | 17.47 | -0.05 (-0.29%) | 408,764 |
| 30 Jan 2018 | HKD | 17.39 | 17.72 | 17.39 | 17.52 | 17.52 | +0.14 (+0.81%) | 434,974 |
| 29 Jan 2018 | HKD | 17.29 | 17.51 | 17.25 | 17.38 | 17.38 | +0.13 (+0.75%) | 881,572 |
| 26 Jan 2018 | HKD | 16.95 | 17.4 | 16.95 | 17.25 | 17.25 | +0.36 (+2.13%) | 751,835 |
| 25 Jan 2018 | HKD | 16.97 | 16.97 | 16.84 | 16.89 | 16.89 | -0.08 (-0.47%) | 527,028 |
| 24 Jan 2018 | HKD | 17.02 | 17.07 | 16.89 | 16.97 | 16.97 | -0.07 (-0.41%) | 378,056 |
