| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2018 | HKD | 0.26 | 0.26 | 0.25 | 0.255 | 12.75 | -0.005 (-1.92%) | 163,970 |
| 21 Feb 2018 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 13 | +0.011 (+4.42%) | 113,210 |
| 20 Feb 2018 | HKD | 0.245 | 0.255 | 0.245 | 0.249 | 12.45 | -0.001 (-0.40%) | 83,890 |
| 19 Feb 2018 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 12.5 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 12.5 | +0.002 (+0.81%) | 0 |
| 15 Feb 2018 | HKD | 0.25 | 0.255 | 0.246 | 0.248 | 12.4 | -0.002 (-0.80%) | 114,130 |
| 14 Feb 2018 | HKD | 0.25 | 0.25 | 0.245 | 0.25 | 12.5 | 0.0 (0.0%) | 71,680 |
| 13 Feb 2018 | HKD | 0.249 | 0.255 | 0.243 | 0.25 | 12.5 | +0.002 (+0.81%) | 95,630 |
| 12 Feb 2018 | HKD | 0.242 | 0.25 | 0.242 | 0.248 | 12.4 | +0.006 (+2.48%) | 96,970 |
| 9 Feb 2018 | HKD | 0.25 | 0.25 | 0.235 | 0.242 | 12.1 | -0.008 (-3.20%) | 209,810 |
| 8 Feb 2018 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 12.5 | -0.005 (-1.96%) | 25,570 |
| 7 Feb 2018 | HKD | 0.247 | 0.27 | 0.246 | 0.255 | 12.75 | +0.009 (+3.66%) | 181,760 |
| 6 Feb 2018 | HKD | 0.265 | 0.265 | 0.242 | 0.246 | 12.3 | -0.024 (-8.89%) | 440,653 |
| 5 Feb 2018 | HKD | 0.275 | 0.275 | 0.265 | 0.27 | 13.5 | -0.01 (-3.57%) | 243,840 |
| 2 Feb 2018 | HKD | 0.285 | 0.285 | 0.275 | 0.28 | 14 | 0.0 (0.0%) | 199,720 |
| 1 Feb 2018 | HKD | 0.29 | 0.29 | 0.275 | 0.28 | 14 | -0.005 (-1.75%) | 261,800 |
| 31 Jan 2018 | HKD | 0.285 | 0.29 | 0.28 | 0.285 | 14.25 | 0.0 (0.0%) | 246,500 |
| 30 Jan 2018 | HKD | 0.3 | 0.3 | 0.285 | 0.285 | 14.25 | -0.015 (-5%) | 449,350 |
| 29 Jan 2018 | HKD | 0.315 | 0.315 | 0.295 | 0.3 | 15 | -0.015 (-4.76%) | 501,750 |
| 26 Jan 2018 | HKD | 0.32 | 0.325 | 0.31 | 0.315 | 15.75 | 0.0 (0.0%) | 234,740 |
| 25 Jan 2018 | HKD | 0.325 | 0.34 | 0.315 | 0.315 | 15.75 | -0.005 (-1.56%) | 652,360 |
| 24 Jan 2018 | HKD | 0.31 | 0.335 | 0.31 | 0.32 | 16 | +0.01 (+3.23%) | 726,626 |
| 23 Jan 2018 | HKD | 0.3 | 0.315 | 0.3 | 0.31 | 15.5 | +0.01 (+3.33%) | 308,280 |
| 22 Jan 2018 | HKD | 0.305 | 0.305 | 0.3 | 0.3 | 15 | -0.01 (-3.23%) | 183,750 |
| 19 Jan 2018 | HKD | 0.31 | 0.315 | 0.305 | 0.31 | 15.5 | 0.0 (0.0%) | 84,540 |
| 18 Jan 2018 | HKD | 0.305 | 0.315 | 0.305 | 0.31 | 15.5 | +0.005 (+1.64%) | 197,300 |
| 17 Jan 2018 | HKD | 0.32 | 0.32 | 0.3 | 0.305 | 15.25 | -0.015 (-4.69%) | 445,355 |
| 16 Jan 2018 | HKD | 0.34 | 0.35 | 0.32 | 0.32 | 16 | -0.02 (-5.88%) | 432,110 |
| 15 Jan 2018 | HKD | 0.345 | 0.365 | 0.335 | 0.34 | 17 | +0.005 (+1.49%) | 731,920 |
| 12 Jan 2018 | HKD | 0.3 | 0.34 | 0.3 | 0.335 | 16.75 | +0.04 (+13.56%) | 818,800 |
