| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2018 | HKD | 105.2 | 106.6 | 104.7 | 106.5 | 106.5 | +1.8 (+1.72%) | 218,480 |
| 14 Feb 2018 | HKD | 104 | 104.7 | 103.5 | 104.7 | 104.7 | +0.3 (+0.29%) | 311,310 |
| 13 Feb 2018 | HKD | 105.2 | 106.1 | 103.9 | 104.4 | 104.4 | -0.6 (-0.57%) | 153,515 |
| 12 Feb 2018 | HKD | 106 | 106.6 | 104.7 | 105 | 105 | -0.3 (-0.28%) | 3,517,414 |
| 9 Feb 2018 | HKD | 104.9 | 105.8 | 103.8 | 105.3 | 105.3 | -0.6 (-0.57%) | 290,824 |
| 8 Feb 2018 | HKD | 106 | 106.2 | 104.9 | 105.9 | 105.9 | +0.1 (+0.09%) | 485,325 |
| 7 Feb 2018 | HKD | 107.4 | 108 | 104.8 | 105.8 | 105.8 | -0.3 (-0.28%) | 870,551 |
| 6 Feb 2018 | HKD | 107.2 | 107.8 | 104.2 | 106.1 | 106.1 | -0.9 (-0.84%) | 572,554 |
| 5 Feb 2018 | HKD | 105 | 107.2 | 104.2 | 107 | 107 | -2 (-1.83%) | 151,195 |
| 2 Feb 2018 | HKD | 108.8 | 109.2 | 108.3 | 109 | 109 | +0.2 (+0.18%) | 257,610 |
| 1 Feb 2018 | HKD | 108.6 | 109.5 | 107.6 | 108.8 | 108.8 | +0.6 (+0.55%) | 182,545 |
| 31 Jan 2018 | HKD | 106.7 | 108.3 | 106.1 | 108.2 | 108.2 | +1.5 (+1.41%) | 424,893 |
| 30 Jan 2018 | HKD | 106.5 | 107.4 | 105 | 106.7 | 106.7 | -0.3 (-0.28%) | 386,964 |
| 29 Jan 2018 | HKD | 108.3 | 108.3 | 106.1 | 107 | 107 | -1.3 (-1.20%) | 325,600 |
| 26 Jan 2018 | HKD | 107.8 | 108.3 | 106.6 | 108.3 | 108.3 | -0.2 (-0.18%) | 188,889 |
| 25 Jan 2018 | HKD | 108 | 109.1 | 107.1 | 108.5 | 108.5 | 0.0 (0.0%) | 613,479 |
| 24 Jan 2018 | HKD | 108.8 | 108.9 | 107.9 | 108.5 | 108.5 | 0.0 (0.0%) | 238,284 |
| 23 Jan 2018 | HKD | 110.5 | 111.3 | 107.9 | 108.5 | 108.5 | -1 (-0.91%) | 244,566 |
| 22 Jan 2018 | HKD | 110.8 | 110.8 | 108.2 | 109.5 | 109.5 | -1.5 (-1.35%) | 259,258 |
| 19 Jan 2018 | HKD | 108.4 | 111 | 108 | 111 | 111 | +2 (+1.83%) | 239,135 |
| 18 Jan 2018 | HKD | 108.6 | 110 | 107.5 | 109 | 109 | +0.4 (+0.37%) | 195,638 |
| 17 Jan 2018 | HKD | 108 | 108.8 | 106.6 | 108.6 | 108.6 | -0.4 (-0.37%) | 216,704 |
| 16 Jan 2018 | HKD | 108.7 | 109.3 | 107.2 | 109 | 109 | +0.3 (+0.28%) | 163,200 |
| 15 Jan 2018 | HKD | 111.2 | 111.3 | 108.1 | 108.7 | 108.7 | -2 (-1.81%) | 151,134 |
| 12 Jan 2018 | HKD | 109.2 | 111.3 | 108.9 | 110.7 | 110.7 | +3.9 (+3.65%) | 608,944 |
| 11 Jan 2018 | HKD | 108 | 108 | 106.5 | 106.8 | 106.8 | -0.7 (-0.65%) | 344,925 |
| 10 Jan 2018 | HKD | 104.5 | 107.7 | 104 | 107.5 | 107.5 | +2.5 (+2.38%) | 382,400 |
| 9 Jan 2018 | HKD | 102.8 | 105.7 | 102.8 | 105 | 105 | +2.2 (+2.14%) | 373,980 |
| 8 Jan 2018 | HKD | 102.5 | 103.2 | 102.1 | 102.8 | 102.8 | +0.7 (+0.69%) | 223,990 |
| 5 Jan 2018 | HKD | 100.7 | 102.2 | 100.7 | 102.1 | 102.1 | +1.2 (+1.19%) | 309,265 |
