| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2018 | HKD | 11.9 | 12.08 | 11.7 | 12 | 11.4835 | -0.06 (-0.50%) | 6,792,280 |
| 21 Feb 2018 | HKD | 11.98 | 12.12 | 11.74 | 12.06 | 11.5409 | +0.2 (+1.69%) | 1,518,040 |
| 20 Feb 2018 | HKD | 12.04 | 12.1 | 11.7 | 11.86 | 11.3495 | -0.08 (-0.67%) | 996,220 |
| 19 Feb 2018 | HKD | 11.94 | 11.94 | 11.94 | 11.94 | 11.4261 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 11.94 | 11.94 | 11.94 | 11.94 | 11.4261 | 0.0 (0.0%) | 0 |
| 15 Feb 2018 | HKD | 12 | 12.1 | 11.8 | 11.94 | 11.4261 | +0.06 (+0.51%) | 741,400 |
| 14 Feb 2018 | HKD | 12.1 | 12.1 | 11.52 | 11.88 | 11.3687 | +0.32 (+2.77%) | 2,784,060 |
| 13 Feb 2018 | HKD | 11.42 | 11.7 | 11.36 | 11.56 | 11.0624 | +0.34 (+3.03%) | 3,276,480 |
| 12 Feb 2018 | HKD | 10.94 | 11.36 | 10.94 | 11.22 | 10.7371 | +0.3 (+2.75%) | 10,439,220 |
| 9 Feb 2018 | HKD | 11.3 | 11.3 | 10.64 | 10.92 | 10.45 | -0.8 (-6.83%) | 12,979,619 |
| 8 Feb 2018 | HKD | 11.8 | 11.8 | 11.22 | 11.72 | 11.2156 | -0.02 (-0.17%) | 13,554,720 |
| 7 Feb 2018 | HKD | 12.02 | 12.6 | 11.48 | 11.74 | 11.2347 | -0.26 (-2.17%) | 8,450,620 |
| 6 Feb 2018 | HKD | 12 | 12.28 | 11.7 | 12 | 11.4835 | -0.48 (-3.85%) | 9,664,500 |
| 5 Feb 2018 | HKD | 12.34 | 12.8 | 12.32 | 12.48 | 11.9428 | -0.28 (-2.19%) | 5,682,590 |
| 2 Feb 2018 | HKD | 12.6 | 13.38 | 12.38 | 12.76 | 12.2108 | +0.06 (+0.47%) | 10,617,720 |
| 1 Feb 2018 | HKD | 13.76 | 13.78 | 12.32 | 12.7 | 12.1534 | -0.96 (-7.03%) | 21,848,617 |
| 31 Jan 2018 | HKD | 13.8 | 13.8 | 13.32 | 13.66 | 13.0721 | -0.14 (-1.01%) | 3,348,440 |
| 30 Jan 2018 | HKD | 13.48 | 13.88 | 13.36 | 13.8 | 13.206 | +0.28 (+2.07%) | 8,054,873 |
| 29 Jan 2018 | HKD | 13.8 | 13.96 | 13.4 | 13.52 | 12.9381 | -0.02 (-0.15%) | 7,489,800 |
| 26 Jan 2018 | HKD | 13.76 | 13.9 | 13.5 | 13.54 | 12.9572 | -0.16 (-1.17%) | 5,746,360 |
| 25 Jan 2018 | HKD | 13.76 | 13.78 | 13.32 | 13.7 | 13.1103 | +0.08 (+0.59%) | 8,148,474 |
| 24 Jan 2018 | HKD | 13.94 | 13.94 | 13.2 | 13.62 | 13.0338 | -0.28 (-2.01%) | 6,639,080 |
| 23 Jan 2018 | HKD | 14.26 | 14.34 | 13.64 | 13.9 | 13.3017 | -0.18 (-1.28%) | 7,039,676 |
| 22 Jan 2018 | HKD | 13.82 | 14.34 | 13.72 | 14.08 | 13.474 | +0.16 (+1.15%) | 6,178,996 |
| 19 Jan 2018 | HKD | 13.52 | 14.34 | 13.32 | 13.92 | 13.3209 | +0.4 (+2.96%) | 11,294,185 |
| 18 Jan 2018 | HKD | 12.76 | 13.68 | 12.76 | 13.52 | 12.9381 | +0.74 (+5.79%) | 9,365,260 |
| 17 Jan 2018 | HKD | 12.76 | 13 | 12.54 | 12.78 | 12.2299 | -0.02 (-0.16%) | 5,222,360 |
| 16 Jan 2018 | HKD | 12.6 | 12.96 | 12.56 | 12.8 | 12.2491 | +0.06 (+0.47%) | 8,486,340 |
| 15 Jan 2018 | HKD | 13.4 | 13.5 | 12.68 | 12.74 | 12.1916 | -0.56 (-4.21%) | 11,375,760 |
| 12 Jan 2018 | HKD | 13.02 | 13.46 | 13.02 | 13.3 | 12.7275 | +0.24 (+1.84%) | 3,582,060 |
