| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2018 | HKD | 0.159 | 0.173 | 0.159 | 0.167 | 4.175 | +0.01 (+6.37%) | 262,117 |
| 14 Feb 2018 | HKD | 0.152 | 0.158 | 0.152 | 0.157 | 3.925 | +0.005 (+3.29%) | 57,228 |
| 13 Feb 2018 | HKD | 0.152 | 0.155 | 0.151 | 0.152 | 3.8 | 0.0 (0.0%) | 60,533 |
| 12 Feb 2018 | HKD | 0.155 | 0.157 | 0.149 | 0.152 | 3.8 | -0.003 (-1.94%) | 121,619 |
| 9 Feb 2018 | HKD | 0.165 | 0.165 | 0.149 | 0.155 | 3.875 | -0.01 (-6.06%) | 496,145 |
| 8 Feb 2018 | HKD | 0.165 | 0.165 | 0.164 | 0.165 | 4.125 | 0.0 (0.0%) | 217,344 |
| 7 Feb 2018 | HKD | 0.17 | 0.17 | 0.165 | 0.165 | 4.125 | 0.0 (0.0%) | 132,550 |
| 6 Feb 2018 | HKD | 0.169 | 0.169 | 0.164 | 0.165 | 4.125 | -0.004 (-2.37%) | 558,126 |
| 5 Feb 2018 | HKD | 0.168 | 0.171 | 0.165 | 0.169 | 4.225 | 0.0 (0.0%) | 168,457 |
| 2 Feb 2018 | HKD | 0.169 | 0.17 | 0.169 | 0.169 | 4.225 | -0.002 (-1.17%) | 113,148 |
| 1 Feb 2018 | HKD | 0.169 | 0.171 | 0.169 | 0.171 | 4.275 | +0.002 (+1.18%) | 34,515 |
| 31 Jan 2018 | HKD | 0.17 | 0.17 | 0.169 | 0.169 | 4.225 | -0.001 (-0.59%) | 46,317 |
| 30 Jan 2018 | HKD | 0.169 | 0.173 | 0.169 | 0.17 | 4.25 | 0.0 (0.0%) | 149,151 |
| 29 Jan 2018 | HKD | 0.17 | 0.172 | 0.17 | 0.17 | 4.25 | -0.001 (-0.58%) | 154,384 |
| 26 Jan 2018 | HKD | 0.17 | 0.174 | 0.169 | 0.171 | 4.275 | -0.001 (-0.58%) | 154,941 |
| 25 Jan 2018 | HKD | 0.173 | 0.174 | 0.171 | 0.172 | 4.3 | -0.002 (-1.15%) | 81,055 |
| 24 Jan 2018 | HKD | 0.172 | 0.174 | 0.172 | 0.174 | 4.35 | +0.002 (+1.16%) | 74,228 |
| 23 Jan 2018 | HKD | 0.173 | 0.174 | 0.171 | 0.172 | 4.3 | -0.002 (-1.15%) | 101,439 |
| 22 Jan 2018 | HKD | 0.174 | 0.178 | 0.173 | 0.174 | 4.35 | -0.002 (-1.14%) | 84,618 |
| 19 Jan 2018 | HKD | 0.174 | 0.179 | 0.172 | 0.176 | 4.4 | +0.003 (+1.73%) | 173,690 |
| 18 Jan 2018 | HKD | 0.174 | 0.178 | 0.173 | 0.173 | 4.325 | -0.001 (-0.57%) | 334,042 |
| 17 Jan 2018 | HKD | 0.173 | 0.178 | 0.171 | 0.174 | 4.35 | +0.001 (+0.58%) | 121,182 |
| 16 Jan 2018 | HKD | 0.17 | 0.175 | 0.17 | 0.173 | 4.325 | +0.001 (+0.58%) | 221,043 |
| 15 Jan 2018 | HKD | 0.175 | 0.176 | 0.171 | 0.172 | 4.3 | -0.002 (-1.15%) | 152,313 |
| 12 Jan 2018 | HKD | 0.174 | 0.178 | 0.174 | 0.174 | 4.35 | -0.001 (-0.57%) | 155,419 |
| 11 Jan 2018 | HKD | 0.174 | 0.177 | 0.174 | 0.175 | 4.375 | 0.0 (0.0%) | 47,653 |
| 10 Jan 2018 | HKD | 0.175 | 0.177 | 0.174 | 0.175 | 4.375 | 0.0 (0.0%) | 147,191 |
| 9 Jan 2018 | HKD | 0.177 | 0.178 | 0.175 | 0.175 | 4.375 | -0.002 (-1.13%) | 99,805 |
| 8 Jan 2018 | HKD | 0.177 | 0.18 | 0.175 | 0.177 | 4.425 | 0.0 (0.0%) | 158,147 |
| 5 Jan 2018 | HKD | 0.175 | 0.182 | 0.174 | 0.177 | 4.425 | +0.003 (+1.72%) | 241,296 |
