| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | HKD | 150 | 150.8 | 142.2 | 144.7 | 144.7 | -3 (-2.03%) | 3,827,589 |
| 12 Jan 2018 | HKD | 151.9 | 153 | 145 | 147.7 | 147.7 | -1 (-0.67%) | 4,206,413 |
| 11 Jan 2018 | HKD | 142.3 | 149.8 | 140 | 148.7 | 148.7 | +6.3 (+4.42%) | 5,224,999 |
| 10 Jan 2018 | HKD | 145.2 | 147 | 140.6 | 142.4 | 142.4 | -3.1 (-2.13%) | 4,589,604 |
| 9 Jan 2018 | HKD | 149.1 | 149.1 | 143.8 | 145.5 | 145.5 | -1.8 (-1.22%) | 4,273,929 |
| 8 Jan 2018 | HKD | 149 | 149.6 | 142.7 | 147.3 | 147.3 | -3.1 (-2.06%) | 5,322,544 |
| 5 Jan 2018 | HKD | 152.8 | 152.8 | 148.8 | 150.4 | 150.4 | -0.1 (-0.07%) | 3,101,535 |
| 4 Jan 2018 | HKD | 152.1 | 153.9 | 148.4 | 150.5 | 150.5 | -2 (-1.31%) | 3,732,045 |
| 3 Jan 2018 | HKD | 157.6 | 157.9 | 150.1 | 152.5 | 152.5 | +2.7 (+1.80%) | 5,677,422 |
| 2 Jan 2018 | HKD | 140 | 150.3 | 140 | 149.8 | 149.8 | +10.4 (+7.46%) | 7,124,344 |
| 1 Jan 2018 | HKD | 139.4 | 139.4 | 139.4 | 139.4 | 139.4 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 143 | 143.9 | 138.7 | 139.4 | 139.4 | -3.1 (-2.18%) | 3,823,760 |
| 28 Dec 2017 | HKD | 138.5 | 143 | 138.2 | 142.5 | 142.5 | +5.2 (+3.79%) | 3,927,130 |
| 27 Dec 2017 | HKD | 137 | 138.8 | 133.2 | 137.3 | 137.3 | -5.2 (-3.65%) | 8,721,526 |
| 26 Dec 2017 | HKD | 142.5 | 142.5 | 142.5 | 142.5 | 142.5 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 142.5 | 142.5 | 142.5 | 142.5 | 142.5 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | HKD | 144 | 144.5 | 141.4 | 142.5 | 142.5 | 0.0 (0.0%) | 3,953,488 |
| 21 Dec 2017 | HKD | 141.5 | 143.2 | 138.2 | 142.5 | 142.5 | +2.9 (+2.08%) | 5,185,247 |
| 20 Dec 2017 | HKD | 140.6 | 143.9 | 138 | 139.6 | 139.6 | -1 (-0.71%) | 5,639,907 |
| 19 Dec 2017 | HKD | 140 | 144.5 | 139 | 140.6 | 140.6 | +3.5 (+2.55%) | 5,111,997 |
| 18 Dec 2017 | HKD | 141.2 | 141.4 | 132.2 | 137.1 | 137.1 | -2.3 (-1.65%) | 5,424,645 |
| 15 Dec 2017 | HKD | 138.1 | 141.5 | 137.3 | 139.4 | 139.4 | -1.5 (-1.06%) | 5,531,750 |
| 14 Dec 2017 | HKD | 150 | 150 | 139.5 | 140.9 | 140.9 | -5 (-3.43%) | 7,423,859 |
| 13 Dec 2017 | HKD | 146.6 | 148.1 | 140.9 | 145.9 | 145.9 | -1.7 (-1.15%) | 5,728,552 |
| 12 Dec 2017 | HKD | 152.3 | 152.3 | 144.5 | 147.6 | 147.6 | -5.4 (-3.53%) | 6,484,670 |
| 11 Dec 2017 | HKD | 152 | 153.8 | 148 | 153 | 153 | +4.1 (+2.75%) | 4,382,149 |
| 8 Dec 2017 | HKD | 146.5 | 153.8 | 145.5 | 148.9 | 148.9 | +5.9 (+4.13%) | 7,465,193 |
| 7 Dec 2017 | HKD | 142.2 | 147.1 | 138.8 | 143 | 143 | +4.1 (+2.95%) | 9,658,819 |
| 6 Dec 2017 | HKD | 150.2 | 151 | 135.9 | 138.9 | 138.9 | -10.9 (-7.28%) | 18,035,934 |
| 5 Dec 2017 | HKD | 150 | 156.3 | 149.2 | 149.8 | 149.8 | -3.4 (-2.22%) | 6,861,505 |
