| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2018 | HKD | 10.96 | 11 | 10.7 | 10.74 | 10.74 | -0.34 (-3.07%) | 754,418 |
| 6 Mar 2018 | HKD | 10.64 | 11.1 | 10.64 | 11.08 | 11.08 | +0.44 (+4.14%) | 1,748,556 |
| 5 Mar 2018 | HKD | 10.8 | 10.86 | 10.4 | 10.64 | 10.64 | -0.22 (-2.03%) | 3,065,000 |
| 2 Mar 2018 | HKD | 11.22 | 11.28 | 10.8 | 10.86 | 10.86 | -0.62 (-5.40%) | 3,916,330 |
| 1 Mar 2018 | HKD | 11.48 | 11.78 | 11.34 | 11.48 | 11.48 | -0.12 (-1.03%) | 1,728,598 |
| 28 Feb 2018 | HKD | 11.38 | 11.68 | 11.2 | 11.6 | 11.6 | +0.14 (+1.22%) | 2,337,403 |
| 27 Feb 2018 | HKD | 12.2 | 12.4 | 11.42 | 11.46 | 11.46 | -0.74 (-6.07%) | 7,256,156 |
| 26 Feb 2018 | HKD | 12.18 | 12.4 | 11.92 | 12.2 | 12.2 | +0.02 (+0.16%) | 13,433,860 |
| 23 Feb 2018 | HKD | 11.9 | 12.3 | 11.56 | 12.18 | 12.18 | +0.4 (+3.40%) | 15,997,585 |
| 22 Feb 2018 | HKD | 11.2 | 11.88 | 11.06 | 11.78 | 11.78 | +0.34 (+2.97%) | 10,031,678 |
| 21 Feb 2018 | HKD | 11.44 | 11.56 | 11.22 | 11.44 | 11.44 | 0.0 (0.0%) | 5,851,257 |
| 20 Feb 2018 | HKD | 11.36 | 11.52 | 10.94 | 11.44 | 11.44 | +0.06 (+0.53%) | 7,965,730 |
| 19 Feb 2018 | HKD | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.0 (0.0%) | 0 |
| 15 Feb 2018 | HKD | 11.72 | 11.78 | 10.8 | 11.38 | 11.38 | -0.34 (-2.90%) | 13,361,011 |
| 14 Feb 2018 | HKD | 10.98 | 11.78 | 10.9 | 11.72 | 11.72 | +0.92 (+8.52%) | 21,108,395 |
| 13 Feb 2018 | HKD | 10.52 | 10.82 | 10.16 | 10.8 | 10.8 | +0.52 (+5.06%) | 25,001,946 |
| 12 Feb 2018 | HKD | 9.7 | 10.36 | 9.6 | 10.28 | 10.28 | +0.82 (+8.67%) | 32,290,498 |
| 9 Feb 2018 | HKD | 9 | 10 | 8.98 | 9.46 | 9.46 | 0.0 (0.0%) | 102,851,206 |
