| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | HKD | 17.2 | 17.2 | 16.94 | 17.04 | 17.04 | -0.02 (-0.12%) | 432,700 |
| 22 Jan 2018 | HKD | 17.2 | 17.25 | 16.92 | 17.06 | 17.06 | -0.09 (-0.52%) | 692,350 |
| 19 Jan 2018 | HKD | 17.48 | 17.49 | 17.11 | 17.15 | 17.15 | -0.29 (-1.66%) | 705,117 |
| 18 Jan 2018 | HKD | 17.5 | 17.65 | 17.36 | 17.44 | 17.44 | -0.07 (-0.40%) | 376,255 |
| 17 Jan 2018 | HKD | 17.5 | 17.85 | 17.34 | 17.51 | 17.51 | +0.05 (+0.29%) | 528,984 |
| 16 Jan 2018 | HKD | 16.82 | 17.46 | 16.82 | 17.46 | 17.46 | +0.58 (+3.44%) | 515,853 |
| 15 Jan 2018 | HKD | 17.15 | 17.16 | 16.81 | 16.88 | 16.88 | -0.25 (-1.46%) | 391,700 |
| 12 Jan 2018 | HKD | 17.56 | 17.58 | 17.05 | 17.13 | 17.13 | -0.37 (-2.11%) | 320,322 |
| 11 Jan 2018 | HKD | 17.37 | 17.68 | 17.28 | 17.5 | 17.5 | +0.08 (+0.46%) | 138,653 |
| 10 Jan 2018 | HKD | 17.43 | 17.64 | 17.33 | 17.42 | 17.42 | -0.16 (-0.91%) | 271,228 |
| 9 Jan 2018 | HKD | 17.75 | 17.75 | 17.44 | 17.58 | 17.58 | -0.08 (-0.45%) | 215,894 |
| 8 Jan 2018 | HKD | 17.7 | 17.86 | 17.57 | 17.66 | 17.66 | -0.04 (-0.23%) | 264,634 |
| 5 Jan 2018 | HKD | 17.68 | 17.81 | 17.6 | 17.7 | 17.7 | +0.11 (+0.63%) | 332,271 |
| 4 Jan 2018 | HKD | 17.77 | 17.77 | 17.47 | 17.59 | 17.59 | -0.11 (-0.62%) | 413,382 |
| 3 Jan 2018 | HKD | 17.03 | 17.71 | 16.95 | 17.7 | 17.7 | +0.85 (+5.04%) | 1,005,657 |
| 2 Jan 2018 | HKD | 16.89 | 16.99 | 16.82 | 16.85 | 16.85 | +0.14 (+0.84%) | 255,792 |
| 29 Dec 2017 | HKD | 16.95 | 16.99 | 16.17 | 16.71 | 16.71 | -0.11 (-0.65%) | 147,066 |
| 28 Dec 2017 | HKD | 16.75 | 16.83 | 16.71 | 16.82 | 16.82 | +0.09 (+0.54%) | 123,200 |
| 27 Dec 2017 | HKD | 16.7 | 16.8 | 16.68 | 16.73 | 16.73 | +0.04 (+0.24%) | 186,434 |
| 26 Dec 2017 | HKD | 16.52 | 16.69 | 16.51 | 16.69 | 16.69 | +0.11 (+0.66%) | 173,595 |
| 25 Dec 2017 | HKD | 16.54 | 16.7 | 16.42 | 16.58 | 16.58 | -0.09 (-0.54%) | 145,100 |
| 22 Dec 2017 | HKD | 16.71 | 16.72 | 16.6 | 16.67 | 16.67 | +0.07 (+0.42%) | 162,851 |
| 21 Dec 2017 | HKD | 16.88 | 16.88 | 16.53 | 16.6 | 16.6 | -0.25 (-1.48%) | 1,068,157 |
| 20 Dec 2017 | HKD | 16.81 | 16.88 | 16.81 | 16.85 | 16.85 | 0.0 (0.0%) | 145,134 |
| 19 Dec 2017 | HKD | 16.82 | 16.92 | 16.79 | 16.85 | 16.85 | 0.0 (0.0%) | 264,930 |
| 18 Dec 2017 | HKD | 16.85 | 16.99 | 16.83 | 16.85 | 16.85 | -0.06 (-0.35%) | 173,439 |
| 15 Dec 2017 | HKD | 17.04 | 17.04 | 16.85 | 16.91 | 16.91 | -0.1 (-0.59%) | 337,850 |
| 14 Dec 2017 | HKD | 16.98 | 17.07 | 16.9 | 17.01 | 17.01 | +0.05 (+0.29%) | 731,382 |
| 13 Dec 2017 | HKD | 17.04 | 17.04 | 16.89 | 16.96 | 16.96 | +0.05 (+0.30%) | 138,135 |
| 12 Dec 2017 | HKD | 17.02 | 17.1 | 16.81 | 16.91 | 16.91 | -0.1 (-0.59%) | 167,200 |
