| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2018 | HKD | 22.3 | 22.6 | 22.1 | 22.45 | 22.45 | +0.6 (+2.75%) | 4,755,470 |
| 14 Feb 2018 | HKD | 21.85 | 22 | 21.4 | 21.85 | 21.85 | -0.05 (-0.23%) | 8,991,017 |
| 13 Feb 2018 | HKD | 22 | 22.1 | 21.6 | 21.9 | 21.9 | +0.15 (+0.69%) | 7,799,507 |
| 12 Feb 2018 | HKD | 21.35 | 22.35 | 21.2 | 21.75 | 21.75 | +0.55 (+2.59%) | 10,966,114 |
| 9 Feb 2018 | HKD | 22.4 | 22.45 | 21 | 21.2 | 21.2 | -1.55 (-6.81%) | 16,566,472 |
| 8 Feb 2018 | HKD | 22.3 | 23.05 | 22.3 | 22.75 | 22.75 | +0.05 (+0.22%) | 12,463,879 |
| 7 Feb 2018 | HKD | 22.95 | 23.3 | 22.5 | 22.7 | 22.7 | +0.55 (+2.48%) | 12,740,756 |
| 6 Feb 2018 | HKD | 22.75 | 22.75 | 22 | 22.15 | 22.15 | -1.45 (-6.14%) | 13,791,639 |
| 5 Feb 2018 | HKD | 22.7 | 23.7 | 22.7 | 23.6 | 23.6 | -0.2 (-0.84%) | 6,075,083 |
| 2 Feb 2018 | HKD | 24.45 | 24.45 | 22.7 | 23.8 | 23.8 | -0.35 (-1.45%) | 10,924,250 |
| 1 Feb 2018 | HKD | 24.2 | 24.45 | 23.4 | 24.15 | 24.15 | +0.05 (+0.21%) | 13,324,034 |
| 31 Jan 2018 | HKD | 23 | 24.1 | 22.7 | 24.1 | 24.1 | +1 (+4.33%) | 11,278,000 |
| 30 Jan 2018 | HKD | 23.15 | 23.35 | 22.55 | 23.1 | 23.1 | -0.15 (-0.65%) | 11,984,586 |
| 29 Jan 2018 | HKD | 23.65 | 23.95 | 23.25 | 23.25 | 23.25 | -0.65 (-2.72%) | 14,423,800 |
| 26 Jan 2018 | HKD | 23.35 | 23.9 | 23.35 | 23.9 | 23.9 | +0.65 (+2.80%) | 14,585,934 |
| 25 Jan 2018 | HKD | 24.4 | 24.4 | 23.1 | 23.25 | 23.25 | -1.85 (-7.37%) | 33,734,000 |
| 24 Jan 2018 | HKD | 24.7 | 25.1 | 24.65 | 25.1 | 25.1 | +0.3 (+1.21%) | 11,227,100 |
| 23 Jan 2018 | HKD | 25 | 25.5 | 24.65 | 24.8 | 24.8 | +0.15 (+0.61%) | 18,660,036 |
| 22 Jan 2018 | HKD | 24.55 | 25 | 24.35 | 24.65 | 24.65 | +0.35 (+1.44%) | 9,805,313 |
| 19 Jan 2018 | HKD | 24.55 | 24.6 | 24 | 24.3 | 24.3 | 0.0 (0.0%) | 5,539,979 |
| 18 Jan 2018 | HKD | 24.6 | 24.9 | 24.2 | 24.3 | 24.3 | -0.2 (-0.82%) | 7,115,700 |
| 17 Jan 2018 | HKD | 23.9 | 24.65 | 23.65 | 24.5 | 24.5 | +0.5 (+2.08%) | 11,386,716 |
| 16 Jan 2018 | HKD | 23.75 | 24.4 | 23.6 | 24 | 24 | +0.45 (+1.91%) | 11,092,032 |
| 15 Jan 2018 | HKD | 22.9 | 23.95 | 22.85 | 23.55 | 23.55 | +1.05 (+4.67%) | 19,307,500 |
| 12 Jan 2018 | HKD | 22.8 | 22.85 | 22.3 | 22.5 | 22.5 | -0.1 (-0.44%) | 11,665,600 |
| 11 Jan 2018 | HKD | 23.05 | 23.05 | 22.45 | 22.6 | 22.6 | -0.35 (-1.53%) | 3,853,209 |
| 10 Jan 2018 | HKD | 23.2 | 23.2 | 22.7 | 22.95 | 22.95 | -0.25 (-1.08%) | 5,696,352 |
| 9 Jan 2018 | HKD | 22.35 | 23.2 | 22.3 | 23.2 | 23.2 | +0.85 (+3.80%) | 8,541,591 |
| 8 Jan 2018 | HKD | 22.25 | 22.55 | 22 | 22.35 | 22.35 | +0.25 (+1.13%) | 8,940,116 |
| 5 Jan 2018 | HKD | 22.95 | 22.95 | 21.8 | 22.1 | 22.1 | -0.85 (-3.70%) | 13,073,610 |
