| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2018 | HKD | 157 | 157 | 152.8 | 155.6 | 155.6 | +2.1 (+1.37%) | 6,729,119 |
| 23 Feb 2018 | HKD | 157.5 | 158.5 | 153.1 | 153.5 | 153.5 | -1.7 (-1.10%) | 4,542,522 |
| 22 Feb 2018 | HKD | 157.4 | 157.7 | 155 | 155.2 | 155.2 | -2.6 (-1.65%) | 5,232,856 |
| 21 Feb 2018 | HKD | 156 | 158.5 | 153.5 | 157.8 | 157.8 | +0.9 (+0.57%) | 3,261,900 |
| 20 Feb 2018 | HKD | 154.3 | 158.9 | 153 | 156.9 | 156.9 | +3.9 (+2.55%) | 4,353,739 |
| 19 Feb 2018 | HKD | 153 | 153 | 153 | 153 | 153 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 153 | 153 | 153 | 153 | 153 | 0.0 (0.0%) | 0 |
| 15 Feb 2018 | HKD | 150 | 156.5 | 150 | 153 | 153 | +5 (+3.38%) | 4,393,405 |
| 14 Feb 2018 | HKD | 148.1 | 149.6 | 144.5 | 148 | 148 | -0.9 (-0.60%) | 4,055,187 |
| 13 Feb 2018 | HKD | 145.5 | 155 | 145.5 | 148.9 | 148.9 | +4.9 (+3.40%) | 8,133,034 |
| 12 Feb 2018 | HKD | 146 | 148.9 | 143.5 | 144 | 144 | -0.2 (-0.14%) | 7,718,183 |
| 9 Feb 2018 | HKD | 138.2 | 144.5 | 136.7 | 144.2 | 144.2 | +0.3 (+0.21%) | 12,905,472 |
| 8 Feb 2018 | HKD | 141.5 | 147.5 | 139 | 143.9 | 143.9 | +4.9 (+3.53%) | 9,476,420 |
| 7 Feb 2018 | HKD | 143.6 | 146 | 138.3 | 139 | 139 | +1.7 (+1.24%) | 10,335,024 |
| 6 Feb 2018 | HKD | 140 | 144.7 | 136.9 | 137.3 | 137.3 | -9.7 (-6.60%) | 12,180,723 |
| 5 Feb 2018 | HKD | 135.8 | 147.5 | 132.8 | 147 | 147 | +5.9 (+4.18%) | 14,546,120 |
| 2 Feb 2018 | HKD | 136 | 142.3 | 133.3 | 141.1 | 141.1 | +9.6 (+7.30%) | 12,841,251 |
| 1 Feb 2018 | HKD | 131.4 | 133.3 | 128.5 | 131.5 | 131.5 | +0.7 (+0.54%) | 6,498,727 |
| 31 Jan 2018 | HKD | 129.2 | 132.6 | 128 | 130.8 | 130.8 | +2 (+1.55%) | 4,222,698 |
| 30 Jan 2018 | HKD | 130.6 | 130.9 | 127 | 128.8 | 128.8 | -2.2 (-1.68%) | 5,660,047 |
| 29 Jan 2018 | HKD | 137.9 | 137.9 | 130.6 | 131 | 131 | -5 (-3.68%) | 8,537,525 |
| 26 Jan 2018 | HKD | 133.9 | 137.4 | 133.6 | 136 | 136 | +2.7 (+2.03%) | 8,260,246 |
| 25 Jan 2018 | HKD | 137.8 | 137.8 | 132.3 | 133.3 | 133.3 | -1.7 (-1.26%) | 5,329,458 |
| 24 Jan 2018 | HKD | 135.2 | 138.4 | 134.1 | 135 | 135 | -2 (-1.46%) | 5,866,783 |
| 23 Jan 2018 | HKD | 138.6 | 141.4 | 135.6 | 137 | 137 | -0.2 (-0.15%) | 6,543,978 |
| 22 Jan 2018 | HKD | 135 | 138.3 | 131.5 | 137.2 | 137.2 | +1.3 (+0.96%) | 10,025,807 |
| 19 Jan 2018 | HKD | 134.3 | 137.5 | 134.3 | 135.9 | 135.9 | +1.3 (+0.97%) | 7,033,286 |
| 18 Jan 2018 | HKD | 140.9 | 142.6 | 134.4 | 134.6 | 134.6 | -5.7 (-4.06%) | 10,634,329 |
| 17 Jan 2018 | HKD | 139.5 | 141 | 137.6 | 140.3 | 140.3 | +0.6 (+0.43%) | 5,391,862 |
| 16 Jan 2018 | HKD | 142.7 | 144.7 | 137.2 | 139.7 | 139.7 | -5 (-3.46%) | 11,817,536 |
