| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2018 | HKD | 4.78 | 4.66 | 4.76 | 4.75 | 4.75 | +0.02 (+0.42%) | 650,000 |
| 12 Feb 2018 | HKD | 4.8 | 4.66 | 4.77 | 4.73 | 4.73 | -0.04 (-0.84%) | 751,000 |
| 9 Feb 2018 | HKD | 4.77 | 4.63 | 4.68 | 4.77 | 4.77 | -0.03 (-0.63%) | 769,000 |
| 8 Feb 2018 | HKD | 4.85 | 4.75 | 4.75 | 4.8 | 4.8 | +0.07 (+1.48%) | 604,000 |
| 7 Feb 2018 | HKD | 4.88 | 4.38 | 4.38 | 4.73 | 4.73 | +0.37 (+8.49%) | 1,304,000 |
| 6 Feb 2018 | HKD | 4.37 | 4.32 | 4.36 | 4.36 | 4.36 | -0.12 (-2.68%) | 621,000 |
| 5 Feb 2018 | HKD | 4.5 | 4.38 | 4.38 | 4.48 | 4.48 | +0.05 (+1.13%) | 771,000 |
| 2 Feb 2018 | HKD | 4.6 | 4.4 | 4.58 | 4.43 | 4.43 | -0.12 (-2.64%) | 847,000 |
| 1 Feb 2018 | HKD | 4.63 | 4.49 | 4.63 | 4.55 | 4.55 | -0.07 (-1.52%) | 954,000 |
| 31 Jan 2018 | HKD | 4.69 | 4.58 | 4.69 | 4.62 | 4.62 | -0.07 (-1.49%) | 811,000 |
| 30 Jan 2018 | HKD | 4.78 | 4.68 | 4.73 | 4.69 | 4.69 | -0.05 (-1.05%) | 970,000 |
| 29 Jan 2018 | HKD | 4.8 | 4.68 | 4.68 | 4.74 | 4.74 | -0.01 (-0.21%) | 784,000 |
| 26 Jan 2018 | HKD | 4.78 | 4.7 | 4.73 | 4.75 | 4.75 | +0.01 (+0.21%) | 983,000 |
| 25 Jan 2018 | HKD | 4.8 | 4.7 | 4.8 | 4.74 | 4.74 | -0.04 (-0.84%) | 695,000 |
| 24 Jan 2018 | HKD | 4.8 | 4.68 | 4.77 | 4.78 | 4.78 | +0.01 (+0.21%) | 834,000 |
| 23 Jan 2018 | HKD | 4.85 | 4.75 | 4.76 | 4.77 | 4.77 | +0.04 (+0.85%) | 699,000 |
| 22 Jan 2018 | HKD | 4.85 | 4.73 | 4.83 | 4.73 | 4.73 | -0.1 (-2.07%) | 880,000 |
| 19 Jan 2018 | HKD | 4.84 | 4.76 | 4.8 | 4.83 | 4.83 | +0.05 (+1.05%) | 950,000 |
| 18 Jan 2018 | HKD | 4.84 | 4.72 | 4.77 | 4.78 | 4.78 | +0.01 (+0.21%) | 903,000 |
| 17 Jan 2018 | HKD | 4.82 | 4.73 | 4.76 | 4.77 | 4.77 | -0.05 (-1.04%) | 869,000 |
| 16 Jan 2018 | HKD | 4.85 | 4.76 | 4.79 | 4.82 | 4.82 | +0.03 (+0.63%) | 1,079,000 |
| 15 Jan 2018 | HKD | 4.95 | 4.78 | 4.85 | 4.79 | 4.79 | -0.1 (-2.04%) | 1,017,000 |
| 12 Jan 2018 | HKD | 4.89 | 4.81 | 4.89 | 4.89 | 4.89 | +0.03 (+0.62%) | 903,000 |
| 11 Jan 2018 | HKD | 4.92 | 4.8 | 4.87 | 4.86 | 4.86 | +0.03 (+0.62%) | 1,186,000 |
| 10 Jan 2018 | HKD | 4.95 | 4.73 | 4.81 | 4.83 | 4.83 | +0.02 (+0.42%) | 1,174,000 |
| 9 Jan 2018 | HKD | 4.95 | 4.81 | 4.92 | 4.81 | 4.81 | -0.09 (-1.84%) | 633,000 |
| 8 Jan 2018 | HKD | 4.97 | 4.83 | 4.85 | 4.9 | 4.9 | 0.0 (0.0%) | 1,015,000 |
| 5 Jan 2018 | HKD | 4.95 | 4.87 | 4.9 | 4.9 | 4.9 | +0.03 (+0.62%) | 692,000 |
| 4 Jan 2018 | HKD | 5.03 | 4.86 | 4.9 | 4.87 | 4.87 | -0.05 (-1.02%) | 931,000 |
| 3 Jan 2018 | HKD | 5.18 | 4.91 | 5.1 | 4.92 | 4.92 | -0.18 (-3.53%) | 1,270,000 |
