| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | HKD | 101.5 | 102.8 | 100.5 | 100.9 | 100.9 | -0.7 (-0.69%) | 225,845 |
| 3 Jan 2018 | HKD | 103.3 | 103.3 | 101.6 | 101.6 | 101.6 | -1.2 (-1.17%) | 231,275 |
| 2 Jan 2018 | HKD | 102.5 | 103.4 | 102.5 | 102.8 | 102.8 | +0.4 (+0.39%) | 158,700 |
| 1 Jan 2018 | HKD | 102.4 | 102.4 | 102.4 | 102.4 | 102.4 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 103.4 | 103.5 | 101.3 | 102.4 | 102.4 | -1 (-0.97%) | 114,050 |
| 28 Dec 2017 | HKD | 103 | 103.9 | 102.6 | 103.4 | 103.4 | +0.2 (+0.19%) | 82,317 |
| 27 Dec 2017 | HKD | 102.5 | 103.7 | 102.1 | 103.2 | 103.2 | +1.1 (+1.08%) | 75,778 |
| 26 Dec 2017 | HKD | 102.1 | 102.1 | 102.1 | 102.1 | 102.1 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 102.1 | 102.1 | 102.1 | 102.1 | 102.1 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | HKD | 105.5 | 105.5 | 101.8 | 102.1 | 102.1 | -3.7 (-3.50%) | 318,639 |
| 21 Dec 2017 | HKD | 104.4 | 106 | 104.3 | 105.8 | 105.8 | +0.9 (+0.86%) | 165,739 |
| 20 Dec 2017 | HKD | 104.1 | 105.7 | 104.1 | 104.9 | 104.9 | +0.9 (+0.87%) | 171,747 |
| 19 Dec 2017 | HKD | 102.3 | 104 | 101.6 | 104 | 104 | +1.8 (+1.76%) | 211,105 |
| 18 Dec 2017 | HKD | 101.8 | 102.3 | 100.3 | 102.2 | 102.2 | +0.8 (+0.79%) | 184,500 |
| 15 Dec 2017 | HKD | 103.2 | 104.3 | 101.4 | 101.4 | 101.4 | -1.3 (-1.27%) | 333,185 |
| 14 Dec 2017 | HKD | 103.3 | 104.7 | 102 | 102.7 | 102.7 | -0.4 (-0.39%) | 162,405 |
| 13 Dec 2017 | HKD | 104.2 | 104.3 | 102.4 | 103.1 | 103.1 | -0.9 (-0.87%) | 255,798 |
| 12 Dec 2017 | HKD | 102.5 | 104.5 | 102 | 104 | 104 | -1 (-0.95%) | 429,500 |
| 11 Dec 2017 | HKD | 106.3 | 107.5 | 104.4 | 105 | 105 | -0.9 (-0.85%) | 492,075 |
| 8 Dec 2017 | HKD | 106.9 | 108.7 | 105.9 | 105.9 | 105.9 | -0.4 (-0.38%) | 422,770 |
| 7 Dec 2017 | HKD | 106 | 108.1 | 105.4 | 106.3 | 106.3 | +0.7 (+0.66%) | 449,523 |
| 6 Dec 2017 | HKD | 106.1 | 106.8 | 104.5 | 105.6 | 105.6 | -0.4 (-0.38%) | 262,928 |
| 5 Dec 2017 | HKD | 109.4 | 109.4 | 106 | 106 | 106 | -3.3 (-3.02%) | 266,600 |
| 4 Dec 2017 | HKD | 109.2 | 110.7 | 108.3 | 109.3 | 109.3 | -1.9 (-1.71%) | 142,034 |
| 1 Dec 2017 | HKD | 112.7 | 112.7 | 110.7 | 111.2 | 111.2 | -1 (-0.89%) | 113,200 |
| 30 Nov 2017 | HKD | 112.7 | 112.7 | 110.3 | 112.2 | 112.2 | +0.4 (+0.36%) | 271,678 |
| 29 Nov 2017 | HKD | 112.7 | 113.1 | 111.2 | 111.8 | 111.8 | -0.9 (-0.80%) | 92,320 |
| 28 Nov 2017 | HKD | 111.8 | 112.7 | 110.8 | 112.7 | 112.7 | +1.7 (+1.53%) | 391,454 |
| 27 Nov 2017 | HKD | 112.4 | 112.7 | 110.5 | 111 | 111 | -1 (-0.89%) | 142,240 |
| 24 Nov 2017 | HKD | 111.1 | 112.5 | 110.4 | 112 | 112 | +1.6 (+1.45%) | 208,600 |
