| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2018 | HKD | 10.9 | 11.18 | 10.48 | 10.5 | 10.5 | -0.4 (-3.67%) | 4,590,500 |
| 20 Feb 2018 | HKD | 10.5 | 10.92 | 10.28 | 10.9 | 10.9 | +0.52 (+5.01%) | 4,163,425 |
| 19 Feb 2018 | HKD | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.0 (0.0%) | 0 |
| 15 Feb 2018 | HKD | 10.18 | 10.38 | 10.14 | 10.38 | 10.38 | +0.2 (+1.96%) | 1,436,878 |
| 14 Feb 2018 | HKD | 10.02 | 10.26 | 10.02 | 10.18 | 10.18 | +0.19 (+1.90%) | 1,505,200 |
| 13 Feb 2018 | HKD | 9.96 | 10.18 | 9.93 | 9.99 | 9.99 | +0.05 (+0.50%) | 2,119,418 |
| 12 Feb 2018 | HKD | 9.83 | 10.28 | 9.83 | 9.94 | 9.94 | +0.15 (+1.53%) | 3,318,000 |
| 9 Feb 2018 | HKD | 9.86 | 9.98 | 9.66 | 9.79 | 9.79 | -0.31 (-3.07%) | 4,821,000 |
| 8 Feb 2018 | HKD | 10.28 | 10.28 | 10.04 | 10.1 | 10.1 | -0.02 (-0.20%) | 1,714,555 |
| 7 Feb 2018 | HKD | 9.96 | 10.34 | 9.81 | 10.12 | 10.12 | +0.22 (+2.22%) | 3,600,772 |
| 6 Feb 2018 | HKD | 10.18 | 10.3 | 9.84 | 9.9 | 9.9 | -0.64 (-6.07%) | 4,566,500 |
| 5 Feb 2018 | HKD | 10.3 | 10.66 | 10.2 | 10.54 | 10.54 | +0.2 (+1.93%) | 4,070,591 |
| 2 Feb 2018 | HKD | 10.32 | 10.48 | 10.18 | 10.34 | 10.34 | +0.14 (+1.37%) | 3,154,456 |
| 1 Feb 2018 | HKD | 10.3 | 10.42 | 10.2 | 10.2 | 10.2 | -0.1 (-0.97%) | 2,440,323 |
| 31 Jan 2018 | HKD | 10.38 | 10.46 | 10.14 | 10.3 | 10.3 | -0.08 (-0.77%) | 3,241,500 |
| 30 Jan 2018 | HKD | 10.52 | 10.6 | 10.3 | 10.38 | 10.38 | -0.1 (-0.95%) | 2,163,040 |
| 29 Jan 2018 | HKD | 10.6 | 10.62 | 10.38 | 10.48 | 10.48 | -0.04 (-0.38%) | 1,682,879 |
| 26 Jan 2018 | HKD | 10.5 | 10.6 | 10.3 | 10.52 | 10.52 | +0.08 (+0.77%) | 1,845,500 |
| 25 Jan 2018 | HKD | 10.52 | 10.62 | 10.38 | 10.44 | 10.44 | -0.06 (-0.57%) | 1,802,500 |
| 24 Jan 2018 | HKD | 10.46 | 10.56 | 10.38 | 10.5 | 10.5 | +0.06 (+0.57%) | 2,246,480 |
| 23 Jan 2018 | HKD | 10.6 | 10.7 | 10.36 | 10.44 | 10.44 | -0.22 (-2.06%) | 4,161,016 |
| 22 Jan 2018 | HKD | 10.74 | 10.74 | 10.54 | 10.66 | 10.66 | -0.08 (-0.74%) | 3,845,500 |
| 19 Jan 2018 | HKD | 10.78 | 10.78 | 10.6 | 10.74 | 10.74 | +0.06 (+0.56%) | 5,523,500 |
| 18 Jan 2018 | HKD | 10.68 | 10.72 | 10.44 | 10.68 | 10.68 | +0.04 (+0.38%) | 5,348,084 |
| 17 Jan 2018 | HKD | 10.56 | 10.7 | 10.5 | 10.64 | 10.64 | +0.08 (+0.76%) | 4,818,652 |
| 16 Jan 2018 | HKD | 10.54 | 10.64 | 10.4 | 10.56 | 10.56 | +0.18 (+1.73%) | 3,698,029 |
| 15 Jan 2018 | HKD | 10.78 | 10.86 | 10.36 | 10.38 | 10.38 | -0.34 (-3.17%) | 2,365,150 |
| 12 Jan 2018 | HKD | 10.6 | 10.96 | 10.6 | 10.72 | 10.72 | +0.2 (+1.90%) | 8,121,404 |
| 11 Jan 2018 | HKD | 10.46 | 10.64 | 10.26 | 10.52 | 10.52 | +0.16 (+1.54%) | 5,399,500 |
