| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2018 | HKD | 12.74 | 12.88 | 12.74 | 12.86 | 12.86 | +0.06 (+0.47%) | 3,000 |
| 26 Feb 2018 | HKD | 12.86 | 12.94 | 12.78 | 12.8 | 12.8 | -0.04 (-0.31%) | 49,030 |
| 23 Feb 2018 | HKD | 12.72 | 12.86 | 12.72 | 12.84 | 12.84 | +0.08 (+0.63%) | 29,000 |
| 22 Feb 2018 | HKD | 12.78 | 12.9 | 12.74 | 12.76 | 12.76 | -0.04 (-0.31%) | 30,000 |
| 21 Feb 2018 | HKD | 12.76 | 12.86 | 12.76 | 12.8 | 12.8 | -0.02 (-0.16%) | 9,000 |
| 20 Feb 2018 | HKD | 12.74 | 12.9 | 12.74 | 12.82 | 12.82 | +0.06 (+0.47%) | 32,000 |
| 19 Feb 2018 | HKD | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.0 (0.0%) | 0 |
| 15 Feb 2018 | HKD | 12.78 | 12.78 | 12.76 | 12.76 | 12.76 | -0.02 (-0.16%) | 5,339 |
| 14 Feb 2018 | HKD | 12.8 | 12.82 | 12.78 | 12.78 | 12.78 | -0.02 (-0.16%) | 16,000 |
| 13 Feb 2018 | HKD | 12.84 | 12.84 | 12.8 | 12.8 | 12.8 | +0.1 (+0.79%) | 1,000 |
| 12 Feb 2018 | HKD | 12.7 | 12.7 | 12.5 | 12.7 | 12.7 | +0.02 (+0.16%) | 215,000 |
| 9 Feb 2018 | HKD | 12.7 | 12.78 | 12.68 | 12.68 | 12.68 | -0.18 (-1.40%) | 83,000 |
| 8 Feb 2018 | HKD | 12.8 | 12.86 | 12.8 | 12.86 | 12.86 | 0.0 (0.0%) | 3,975 |
| 7 Feb 2018 | HKD | 12.9 | 12.9 | 12.7 | 12.86 | 12.86 | +0.08 (+0.63%) | 41,007 |
| 6 Feb 2018 | HKD | 12.76 | 12.8 | 12.7 | 12.78 | 12.78 | -0.12 (-0.93%) | 145,000 |
| 5 Feb 2018 | HKD | 12.78 | 12.98 | 12.7 | 12.9 | 12.9 | 0.0 (0.0%) | 81,017 |
| 2 Feb 2018 | HKD | 12.78 | 12.9 | 12.78 | 12.9 | 12.9 | -0.02 (-0.15%) | 40,388 |
| 1 Feb 2018 | HKD | 12.7 | 12.96 | 12.7 | 12.92 | 12.92 | +0.12 (+0.94%) | 145,206 |
| 31 Jan 2018 | HKD | 12.68 | 13 | 12.68 | 12.8 | 12.8 | 0.0 (0.0%) | 115,000 |
| 30 Jan 2018 | HKD | 12.66 | 12.88 | 12.62 | 12.8 | 12.8 | +0.02 (+0.16%) | 123,260 |
| 29 Jan 2018 | HKD | 12.7 | 12.78 | 12.7 | 12.78 | 12.78 | +0.08 (+0.63%) | 62,624 |
| 26 Jan 2018 | HKD | 12.76 | 12.78 | 12.58 | 12.7 | 12.7 | -0.08 (-0.63%) | 147,105 |
| 25 Jan 2018 | HKD | 12.74 | 12.96 | 12.74 | 12.78 | 12.78 | -0.04 (-0.31%) | 214,209 |
| 24 Jan 2018 | HKD | 12.78 | 12.82 | 12.78 | 12.82 | 12.82 | -0.02 (-0.16%) | 9,075 |
| 23 Jan 2018 | HKD | 12.78 | 12.84 | 12.78 | 12.84 | 12.84 | 0.0 (0.0%) | 3,883 |
| 22 Jan 2018 | HKD | 12.8 | 12.84 | 12.78 | 12.84 | 12.84 | +0.08 (+0.63%) | 21,500 |
| 19 Jan 2018 | HKD | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.04 (-0.31%) | 63,504 |
| 18 Jan 2018 | HKD | 12.78 | 12.8 | 12.72 | 12.8 | 12.8 | +0.02 (+0.16%) | 68,010 |
| 17 Jan 2018 | HKD | 12.8 | 12.88 | 12.76 | 12.78 | 12.78 | -0.02 (-0.16%) | 37,075 |
