| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2018 | HKD | 13.36 | 13.46 | 12.96 | 13.06 | 12.4979 | -0.3 (-2.25%) | 6,091,787 |
| 10 Jan 2018 | HKD | 13.46 | 13.84 | 13.26 | 13.36 | 12.785 | -0.08 (-0.60%) | 7,100,280 |
| 9 Jan 2018 | HKD | 13.9 | 14.5 | 13.44 | 13.44 | 12.8615 | -0.5 (-3.59%) | 8,269,008 |
| 8 Jan 2018 | HKD | 13.56 | 13.94 | 13.3 | 13.94 | 13.34 | +0.34 (+2.50%) | 7,446,980 |
| 5 Jan 2018 | HKD | 13.48 | 13.84 | 13.4 | 13.6 | 13.0146 | +0.14 (+1.04%) | 7,475,219 |
| 4 Jan 2018 | HKD | 13.8 | 13.9 | 13.46 | 13.46 | 12.8807 | -0.28 (-2.04%) | 9,317,080 |
| 3 Jan 2018 | HKD | 14.24 | 14.8 | 13.54 | 13.74 | 13.1486 | -0.48 (-3.38%) | 17,832,692 |
| 2 Jan 2018 | HKD | 13.68 | 14.28 | 13.38 | 14.22 | 13.6079 | +0.94 (+7.08%) | 12,984,580 |
| 1 Jan 2018 | HKD | 13.28 | 13.28 | 13.28 | 13.28 | 12.7084 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 13.26 | 13.5 | 12.9 | 13.28 | 12.7084 | +0.16 (+1.22%) | 7,925,200 |
| 28 Dec 2017 | HKD | 12.32 | 13.44 | 12.32 | 13.12 | 12.5553 | +0.78 (+6.32%) | 10,999,940 |
| 27 Dec 2017 | HKD | 12.6 | 12.94 | 12.14 | 12.34 | 11.8089 | -0.34 (-2.68%) | 9,309,200 |
| 26 Dec 2017 | HKD | 12.68 | 12.68 | 12.68 | 12.68 | 12.1342 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 12.68 | 12.68 | 12.68 | 12.68 | 12.1342 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | HKD | 12.68 | 13.16 | 12.64 | 12.68 | 12.1342 | -0.12 (-0.94%) | 9,929,592 |
| 21 Dec 2017 | HKD | 11.94 | 12.92 | 11.82 | 12.8 | 12.2491 | +0.94 (+7.93%) | 21,800,556 |
| 20 Dec 2017 | HKD | 11.32 | 12.08 | 11.32 | 11.86 | 11.3495 | +0.56 (+4.96%) | 15,107,560 |
| 19 Dec 2017 | HKD | 11.3 | 11.5 | 11.14 | 11.3 | 10.8136 | +0.24 (+2.17%) | 3,279,840 |
| 18 Dec 2017 | HKD | 11.4 | 11.54 | 11.06 | 11.06 | 10.584 | -0.18 (-1.60%) | 3,969,031 |
| 15 Dec 2017 | HKD | 11.5 | 11.78 | 11.22 | 11.24 | 10.7562 | -0.42 (-3.60%) | 9,164,360 |
| 14 Dec 2017 | HKD | 12.02 | 12.2 | 11.58 | 11.66 | 11.1581 | -0.3 (-2.51%) | 12,070,960 |
| 13 Dec 2017 | HKD | 11.16 | 12 | 11 | 11.96 | 11.4452 | +0.66 (+5.84%) | 20,705,222 |
| 12 Dec 2017 | HKD | 11.14 | 11.36 | 10.7 | 11.3 | 10.8136 | +0.16 (+1.44%) | 4,834,214 |
| 11 Dec 2017 | HKD | 10.6 | 11.16 | 10.46 | 11.14 | 10.6605 | +0.48 (+4.50%) | 3,826,020 |
| 8 Dec 2017 | HKD | 10.34 | 10.84 | 10.32 | 10.66 | 10.2012 | +0.28 (+2.70%) | 3,348,420 |
| 7 Dec 2017 | HKD | 10.7 | 10.74 | 10 | 10.38 | 9.9332 | -0.22 (-2.08%) | 8,597,520 |
| 6 Dec 2017 | HKD | 11.04 | 11.26 | 10.4 | 10.6 | 10.1438 | -0.48 (-4.33%) | 5,572,960 |
| 5 Dec 2017 | HKD | 11.34 | 11.46 | 11.06 | 11.08 | 10.6031 | -0.24 (-2.12%) | 4,558,656 |
| 4 Dec 2017 | HKD | 10.82 | 11.36 | 10.78 | 11.32 | 10.8328 | +0.54 (+5.01%) | 11,100,170 |
| 1 Dec 2017 | HKD | 10.54 | 10.8 | 10.54 | 10.78 | 10.316 | +0.24 (+2.28%) | 2,505,040 |
