| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | HKD | 22.95 | 23.25 | 22.65 | 22.95 | 22.95 | 0.0 (0.0%) | 6,443,800 |
| 3 Jan 2018 | HKD | 23 | 23.4 | 22.7 | 22.95 | 22.95 | +0.05 (+0.22%) | 5,770,714 |
| 2 Jan 2018 | HKD | 23.05 | 23.1 | 22.5 | 22.9 | 22.9 | -0.75 (-3.17%) | 9,849,760 |
| 1 Jan 2018 | HKD | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 23.3 | 23.8 | 23.1 | 23.65 | 23.65 | +0.65 (+2.83%) | 6,262,612 |
| 28 Dec 2017 | HKD | 22.95 | 23.3 | 22.75 | 23 | 23 | +0.25 (+1.10%) | 3,840,600 |
| 27 Dec 2017 | HKD | 22.9 | 23.2 | 22.75 | 22.75 | 22.75 | -0.3 (-1.30%) | 5,831,821 |
| 26 Dec 2017 | HKD | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | HKD | 24 | 24.1 | 23 | 23.05 | 23.05 | -0.95 (-3.96%) | 10,123,295 |
| 21 Dec 2017 | HKD | 24.35 | 24.4 | 23.7 | 24 | 24 | -0.1 (-0.41%) | 13,008,478 |
| 20 Dec 2017 | HKD | 23.85 | 24.85 | 23.65 | 24.1 | 24.1 | +0.55 (+2.34%) | 7,589,435 |
| 19 Dec 2017 | HKD | 23.95 | 24 | 23.35 | 23.55 | 23.55 | -0.2 (-0.84%) | 8,561,622 |
| 18 Dec 2017 | HKD | 24.1 | 24.45 | 23.55 | 23.75 | 23.75 | -0.15 (-0.63%) | 6,635,678 |
| 15 Dec 2017 | HKD | 24.05 | 24.6 | 23.6 | 23.9 | 23.9 | -0.05 (-0.21%) | 6,500,197 |
| 14 Dec 2017 | HKD | 24.3 | 24.3 | 23.55 | 23.95 | 23.95 | -0.4 (-1.64%) | 10,658,852 |
| 13 Dec 2017 | HKD | 23.1 | 24.6 | 23.05 | 24.35 | 24.35 | +1.25 (+5.41%) | 15,364,628 |
| 12 Dec 2017 | HKD | 23.3 | 23.3 | 22.4 | 23.1 | 23.1 | +0.1 (+0.43%) | 9,967,100 |
| 11 Dec 2017 | HKD | 22.35 | 23 | 22.2 | 23 | 23 | +1.05 (+4.78%) | 7,875,500 |
| 8 Dec 2017 | HKD | 22.05 | 22.45 | 21.55 | 21.95 | 21.95 | +0.1 (+0.46%) | 10,793,020 |
| 7 Dec 2017 | HKD | 21 | 21.9 | 20.5 | 21.85 | 21.85 | +0.85 (+4.05%) | 7,346,527 |
| 6 Dec 2017 | HKD | 21.65 | 22.05 | 20.8 | 21 | 21 | -0.55 (-2.55%) | 12,059,327 |
| 5 Dec 2017 | HKD | 21.25 | 22.7 | 21.25 | 21.55 | 21.55 | +0.35 (+1.65%) | 20,843,005 |
| 4 Dec 2017 | HKD | 21 | 21.3 | 20.8 | 21.2 | 21.2 | +0.5 (+2.42%) | 15,148,881 |
| 1 Dec 2017 | HKD | 20.2 | 20.8 | 20 | 20.7 | 20.7 | +0.76 (+3.81%) | 7,195,060 |
| 30 Nov 2017 | HKD | 20 | 20.1 | 19.74 | 19.94 | 19.94 | -0.21 (-1.04%) | 12,929,387 |
| 29 Nov 2017 | HKD | 19.5 | 20.15 | 19.5 | 20.15 | 20.15 | +0.77 (+3.97%) | 8,926,945 |
| 28 Nov 2017 | HKD | 19.42 | 19.42 | 19.16 | 19.38 | 19.38 | +0.02 (+0.10%) | 4,332,993 |
| 27 Nov 2017 | HKD | 19.4 | 19.56 | 19.14 | 19.36 | 19.36 | +0.18 (+0.94%) | 2,038,200 |
| 24 Nov 2017 | HKD | 19.18 | 19.26 | 18.86 | 19.18 | 19.18 | +0.1 (+0.52%) | 1,349,400 |
