| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2018 | HKD | 99.9 | 99.9 | 97.6 | 99.1 | 99.1 | +1.6 (+1.64%) | 283,400 |
| 28 Mar 2018 | HKD | 99.9 | 99.9 | 97.25 | 97.5 | 97.5 | -1.35 (-1.37%) | 263,900 |
| 27 Mar 2018 | HKD | 99.75 | 100.5 | 98.85 | 98.85 | 98.85 | +0.05 (+0.05%) | 450,012 |
| 26 Mar 2018 | HKD | 97.7 | 99.75 | 97.5 | 98.8 | 98.8 | +0.8 (+0.82%) | 432,321 |
| 23 Mar 2018 | HKD | 101 | 101 | 97.65 | 98 | 98 | -3.5 (-3.45%) | 479,422 |
| 22 Mar 2018 | HKD | 103.1 | 103.7 | 101.5 | 101.5 | 101.5 | -0.7 (-0.68%) | 215,300 |
| 21 Mar 2018 | HKD | 103 | 103.8 | 102.2 | 102.2 | 102.2 | -0.2 (-0.20%) | 316,175 |
| 20 Mar 2018 | HKD | 103.7 | 103.7 | 101.8 | 102.4 | 102.4 | -1.3 (-1.25%) | 298,131 |
| 19 Mar 2018 | HKD | 104.6 | 104.6 | 103.5 | 103.7 | 103.7 | -0.4 (-0.38%) | 82,844 |
| 16 Mar 2018 | HKD | 105.4 | 105.4 | 103.8 | 104.1 | 104.1 | -1.3 (-1.23%) | 771,629 |
| 15 Mar 2018 | HKD | 105 | 106.2 | 104.8 | 105.4 | 105.4 | +0.2 (+0.19%) | 332,459 |
| 14 Mar 2018 | HKD | 105 | 105.9 | 104.5 | 105.2 | 105.2 | 0.0 (0.0%) | 186,152 |
| 13 Mar 2018 | HKD | 104.9 | 106.1 | 104.4 | 105.2 | 105.2 | 0.0 (0.0%) | 353,728 |
| 12 Mar 2018 | HKD | 104.2 | 105.8 | 104 | 105.2 | 105.2 | +0.4 (+0.38%) | 263,775 |
| 9 Mar 2018 | HKD | 105.5 | 105.8 | 104.1 | 104.8 | 104.8 | -0.7 (-0.66%) | 304,855 |
| 8 Mar 2018 | HKD | 105.8 | 106 | 105 | 105.5 | 105.5 | +0.2 (+0.19%) | 266,930 |
| 7 Mar 2018 | HKD | 105.3 | 105.8 | 104.3 | 105.3 | 105.3 | -0.5 (-0.47%) | 239,170 |
| 6 Mar 2018 | HKD | 105.2 | 107 | 105.2 | 105.8 | 105.8 | +0.8 (+0.76%) | 201,517 |
| 5 Mar 2018 | HKD | 105.8 | 106.7 | 105 | 105 | 105 | -1.5 (-1.41%) | 222,255 |
| 2 Mar 2018 | HKD | 108.3 | 108.3 | 106.2 | 106.5 | 106.5 | -1.8 (-1.66%) | 122,794 |
| 1 Mar 2018 | HKD | 108.5 | 108.5 | 107.9 | 108.3 | 108.3 | +0.3 (+0.28%) | 168,359 |
| 28 Feb 2018 | HKD | 107.1 | 108.5 | 107.1 | 108 | 108 | +0.9 (+0.84%) | 264,720 |
| 27 Feb 2018 | HKD | 109 | 109 | 106.8 | 107.1 | 107.1 | -0.5 (-0.46%) | 211,266 |
| 26 Feb 2018 | HKD | 109.2 | 110 | 106.8 | 107.6 | 107.6 | -1.4 (-1.28%) | 123,985 |
| 23 Feb 2018 | HKD | 110.5 | 110.5 | 108.4 | 109 | 109 | -0.6 (-0.55%) | 108,000 |
| 22 Feb 2018 | HKD | 110 | 110.8 | 109.3 | 109.6 | 109.6 | -0.6 (-0.54%) | 286,721 |
| 21 Feb 2018 | HKD | 106.2 | 110.3 | 106.2 | 110.2 | 110.2 | +4.1 (+3.86%) | 536,693 |
| 20 Feb 2018 | HKD | 106.5 | 108.7 | 105.5 | 106.1 | 106.1 | -0.4 (-0.38%) | 262,600 |
| 19 Feb 2018 | HKD | 106.5 | 106.5 | 106.5 | 106.5 | 106.5 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 106.5 | 106.5 | 106.5 | 106.5 | 106.5 | 0.0 (0.0%) | 0 |
