| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | HKD | 33.45 | 34.1 | 33.45 | 34.1 | 34.1 | +0.5 (+1.49%) | 647,539 |
| 3 Jan 2018 | HKD | 33.7 | 33.85 | 33.5 | 33.6 | 33.6 | -0.35 (-1.03%) | 809,739 |
| 2 Jan 2018 | HKD | 33.75 | 34.1 | 33.5 | 33.95 | 33.95 | +0.1 (+0.30%) | 779,881 |
| 1 Jan 2018 | HKD | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 33.45 | 34.2 | 33.45 | 33.85 | 33.85 | 0.0 (0.0%) | 1,190,466 |
| 28 Dec 2017 | HKD | 33.6 | 33.9 | 33.35 | 33.85 | 33.85 | +0.35 (+1.04%) | 1,140,163 |
| 27 Dec 2017 | HKD | 33.25 | 33.6 | 33.1 | 33.5 | 33.5 | +0.05 (+0.15%) | 639,384 |
| 26 Dec 2017 | HKD | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | HKD | 33 | 33.45 | 32.5 | 33.45 | 33.45 | +0.65 (+1.98%) | 1,600,428 |
| 21 Dec 2017 | HKD | 32.25 | 32.9 | 32.25 | 32.8 | 32.8 | -0.1 (-0.30%) | 798,512 |
| 20 Dec 2017 | HKD | 32.6 | 33 | 32.5 | 32.9 | 32.9 | +0.2 (+0.61%) | 886,108 |
| 19 Dec 2017 | HKD | 32.8 | 32.9 | 32.5 | 32.7 | 32.7 | +0.1 (+0.31%) | 2,107,687 |
| 18 Dec 2017 | HKD | 32.4 | 32.85 | 32.35 | 32.6 | 32.6 | -0.15 (-0.46%) | 882,053 |
| 15 Dec 2017 | HKD | 33.05 | 33.05 | 32.3 | 32.75 | 32.75 | -0.35 (-1.06%) | 3,324,060 |
| 14 Dec 2017 | HKD | 33.15 | 33.3 | 32.6 | 33.1 | 33.1 | -0.05 (-0.15%) | 1,645,539 |
| 13 Dec 2017 | HKD | 32.7 | 33.35 | 32.45 | 33.15 | 33.15 | +0.65 (+2%) | 1,045,789 |
| 12 Dec 2017 | HKD | 32.4 | 32.75 | 32.4 | 32.5 | 32.5 | -0.1 (-0.31%) | 907,656 |
| 11 Dec 2017 | HKD | 32.8 | 32.9 | 32.4 | 32.6 | 32.6 | -0.2 (-0.61%) | 1,898,263 |
| 8 Dec 2017 | HKD | 32.9 | 33 | 32.65 | 32.8 | 32.8 | -0.1 (-0.30%) | 1,029,660 |
| 7 Dec 2017 | HKD | 32.75 | 33.1 | 32.75 | 32.9 | 32.9 | 0.0 (0.0%) | 784,712 |
| 6 Dec 2017 | HKD | 33.25 | 33.7 | 32.85 | 32.9 | 32.9 | -0.65 (-1.94%) | 997,028 |
| 5 Dec 2017 | HKD | 33.55 | 33.9 | 33.4 | 33.55 | 33.55 | -0.2 (-0.59%) | 1,049,402 |
| 4 Dec 2017 | HKD | 34.3 | 34.5 | 33.45 | 33.75 | 33.75 | -0.5 (-1.46%) | 1,856,833 |
| 1 Dec 2017 | HKD | 34.65 | 34.8 | 33.85 | 34.25 | 34.25 | -0.3 (-0.87%) | 6,902,857 |
| 30 Nov 2017 | HKD | 32.95 | 34.55 | 32.95 | 34.55 | 34.55 | +1 (+2.98%) | 4,454,039 |
| 29 Nov 2017 | HKD | 33.45 | 33.55 | 33.2 | 33.55 | 33.55 | +0.05 (+0.15%) | 859,732 |
| 28 Nov 2017 | HKD | 33.9 | 33.9 | 33.35 | 33.5 | 33.5 | -0.05 (-0.15%) | 961,455 |
| 27 Nov 2017 | HKD | 33.7 | 33.9 | 33.1 | 33.55 | 33.55 | -0.05 (-0.15%) | 924,200 |
| 24 Nov 2017 | HKD | 33.9 | 33.9 | 33.4 | 33.6 | 33.6 | 0.0 (0.0%) | 627,860 |
