| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2018 | HKD | 32.2 | 32.95 | 32.2 | 32.85 | 32.85 | +0.5 (+1.55%) | 1,566,616 |
| 14 Feb 2018 | HKD | 31.7 | 32.55 | 31.55 | 32.35 | 32.35 | +0.7 (+2.21%) | 2,032,690 |
| 13 Feb 2018 | HKD | 31.5 | 31.95 | 31.45 | 31.65 | 31.65 | +0.05 (+0.16%) | 2,013,794 |
| 12 Feb 2018 | HKD | 31.8 | 32.1 | 31.5 | 31.6 | 31.6 | -0.2 (-0.63%) | 1,473,810 |
| 9 Feb 2018 | HKD | 31.25 | 32.2 | 31.25 | 31.8 | 31.8 | -0.05 (-0.16%) | 3,783,012 |
| 8 Feb 2018 | HKD | 31.7 | 31.95 | 31.6 | 31.85 | 31.85 | +0.35 (+1.11%) | 1,271,234 |
| 7 Feb 2018 | HKD | 31.75 | 32.4 | 31.2 | 31.5 | 31.5 | 0.0 (0.0%) | 3,652,393 |
| 6 Feb 2018 | HKD | 31.75 | 32 | 31.2 | 31.5 | 31.5 | -1.05 (-3.23%) | 3,224,903 |
| 5 Feb 2018 | HKD | 33.05 | 33.05 | 32.4 | 32.55 | 32.55 | -0.5 (-1.51%) | 1,496,351 |
| 2 Feb 2018 | HKD | 33.05 | 33.45 | 33 | 33.05 | 33.05 | -0.25 (-0.75%) | 1,118,660 |
| 1 Feb 2018 | HKD | 33.5 | 33.7 | 33.15 | 33.3 | 33.3 | -0.55 (-1.62%) | 2,557,711 |
| 31 Jan 2018 | HKD | 34 | 34.1 | 33.55 | 33.85 | 33.85 | -0.25 (-0.73%) | 1,829,659 |
| 30 Jan 2018 | HKD | 34.25 | 34.45 | 34 | 34.1 | 34.1 | -0.15 (-0.44%) | 1,125,847 |
| 29 Jan 2018 | HKD | 34.3 | 34.45 | 34.15 | 34.25 | 34.25 | 0.0 (0.0%) | 919,784 |
| 26 Jan 2018 | HKD | 34.3 | 34.5 | 34.15 | 34.25 | 34.25 | -0.05 (-0.15%) | 561,473 |
| 25 Jan 2018 | HKD | 34.35 | 34.55 | 34.15 | 34.3 | 34.3 | +0.1 (+0.29%) | 919,990 |
| 24 Jan 2018 | HKD | 33.8 | 34.4 | 33.8 | 34.2 | 34.2 | -0.1 (-0.29%) | 676,359 |
| 23 Jan 2018 | HKD | 34 | 34.3 | 33.8 | 34.3 | 34.3 | +0.2 (+0.59%) | 1,027,860 |
| 22 Jan 2018 | HKD | 34.5 | 34.7 | 33.9 | 34.1 | 34.1 | -0.2 (-0.58%) | 1,054,007 |
| 19 Jan 2018 | HKD | 34.2 | 34.3 | 33.95 | 34.3 | 34.3 | +0.2 (+0.59%) | 1,106,117 |
| 18 Jan 2018 | HKD | 33.9 | 34.2 | 33.9 | 34.1 | 34.1 | -0.05 (-0.15%) | 905,768 |
| 17 Jan 2018 | HKD | 33.95 | 34.15 | 33.9 | 34.15 | 34.15 | +0.2 (+0.59%) | 1,260,003 |
| 16 Jan 2018 | HKD | 33.5 | 33.95 | 33.5 | 33.95 | 33.95 | +0.05 (+0.15%) | 989,402 |
| 15 Jan 2018 | HKD | 33.9 | 34.1 | 33.65 | 33.9 | 33.9 | -0.05 (-0.15%) | 947,732 |
| 12 Jan 2018 | HKD | 33.9 | 34.1 | 33.7 | 33.95 | 33.95 | +0.05 (+0.15%) | 1,802,593 |
| 11 Jan 2018 | HKD | 33.9 | 34.05 | 33.7 | 33.9 | 33.9 | -0.1 (-0.29%) | 1,002,365 |
| 10 Jan 2018 | HKD | 33.8 | 34 | 33.5 | 34 | 34 | +0.05 (+0.15%) | 958,878 |
| 9 Jan 2018 | HKD | 33.4 | 33.95 | 33.35 | 33.95 | 33.95 | +0.35 (+1.04%) | 888,136 |
| 8 Jan 2018 | HKD | 33.75 | 33.8 | 33.4 | 33.6 | 33.6 | -0.3 (-0.88%) | 938,645 |
| 5 Jan 2018 | HKD | 34 | 34 | 33.15 | 33.9 | 33.9 | -0.2 (-0.59%) | 642,198 |
