| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2018 | HKD | 6,410 | 6,520 | 6,200 | 6,370 | 6,370 | +160 (+2.58%) | 2,200 |
| 7 Feb 2018 | HKD | 6,600 | 6,600 | 6,060 | 6,210 | 6,210 | +210 (+3.50%) | 7,400 |
| 6 Feb 2018 | HKD | 6,720 | 6,720 | 5,960 | 6,000 | 6,000 | -920 (-13.29%) | 14,300 |
| 5 Feb 2018 | HKD | 6,820 | 6,920 | 6,770 | 6,920 | 6,920 | -200 (-2.81%) | 2,500 |
| 2 Feb 2018 | HKD | 7,210 | 7,210 | 7,120 | 7,120 | 7,120 | -80 (-1.11%) | 700 |
| 1 Feb 2018 | HKD | 7,200 | 7,220 | 7,000 | 7,200 | 7,200 | +340 (+4.96%) | 2,100 |
| 31 Jan 2018 | HKD | 6,870 | 7,250 | 6,840 | 6,860 | 6,860 | -160 (-2.28%) | 5,400 |
| 30 Jan 2018 | HKD | 7,210 | 7,210 | 7,020 | 7,020 | 7,020 | -90 (-1.27%) | 3,100 |
| 29 Jan 2018 | HKD | 7,060 | 7,250 | 7,060 | 7,110 | 7,110 | +50 (+0.71%) | 3,100 |
| 26 Jan 2018 | HKD | 6,910 | 7,060 | 6,820 | 7,060 | 7,060 | +100 (+1.44%) | 4,800 |
| 25 Jan 2018 | HKD | 7,200 | 7,200 | 6,900 | 6,960 | 6,960 | -270 (-3.73%) | 5,600 |
| 24 Jan 2018 | HKD | 7,400 | 7,400 | 7,150 | 7,230 | 7,230 | -270 (-3.60%) | 4,300 |
| 23 Jan 2018 | HKD | 7,620 | 7,700 | 7,480 | 7,500 | 7,500 | 0.0 (0.0%) | 3,900 |
| 22 Jan 2018 | HKD | 7,850 | 7,950 | 7,490 | 7,500 | 7,500 | -200 (-2.60%) | 5,400 |
| 19 Jan 2018 | HKD | 7,570 | 7,700 | 7,450 | 7,700 | 7,700 | +130 (+1.72%) | 2,100 |
| 18 Jan 2018 | HKD | 7,450 | 7,700 | 7,420 | 7,570 | 7,570 | +230 (+3.13%) | 4,300 |
| 17 Jan 2018 | HKD | 7,340 | 7,380 | 7,320 | 7,340 | 7,340 | -50 (-0.68%) | 3,300 |
| 16 Jan 2018 | HKD | 7,650 | 7,650 | 7,280 | 7,390 | 7,390 | -110 (-1.47%) | 3,400 |
| 15 Jan 2018 | HKD | 7,470 | 8,150 | 7,330 | 7,500 | 7,500 | +250 (+3.45%) | 13,900 |
| 12 Jan 2018 | HKD | 6,850 | 7,400 | 6,850 | 7,250 | 7,250 | +450 (+6.62%) | 6,800 |
| 11 Jan 2018 | HKD | 6,840 | 6,860 | 6,800 | 6,800 | 6,800 | -10 (-0.15%) | 2,300 |
| 10 Jan 2018 | HKD | 6,840 | 6,860 | 6,800 | 6,810 | 6,810 | 0.0 (0.0%) | 3,300 |
| 9 Jan 2018 | HKD | 6,950 | 7,100 | 6,800 | 6,810 | 6,810 | +60 (+0.89%) | 9,000 |
| 8 Jan 2018 | HKD | 6,750 | 6,750 | 6,750 | 6,750 | 6,750 | 0.0 (0.0%) | 0 |
| 5 Jan 2018 | HKD | 6,470 | 6,800 | 6,470 | 6,750 | 6,750 | +300 (+4.65%) | 10,200 |
| 4 Jan 2018 | HKD | 6,370 | 6,480 | 6,260 | 6,450 | 6,450 | +440 (+7.32%) | 5,400 |
| 3 Jan 2018 | HKD | 6,010 | 6,010 | 6,010 | 6,010 | 6,010 | 0.0 (0.0%) | 0 |
| 2 Jan 2018 | HKD | 6,010 | 6,010 | 6,010 | 6,010 | 6,010 | 0.0 (0.0%) | 0 |
| 1 Jan 2018 | HKD | 6,010 | 6,010 | 6,010 | 6,010 | 6,010 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 6,040 | 6,040 | 6,010 | 6,010 | 6,010 | -50 (-0.83%) | 600 |
