| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2018 | HKD | 12.7 | 12.7 | 12.7 | 12.7 | 12.7 | 0.0 (0.0%) | 0 |
| 15 Feb 2018 | HKD | 12.52 | 12.9 | 12.44 | 12.7 | 12.7 | +0.5 (+4.10%) | 12,226,470 |
| 14 Feb 2018 | HKD | 12.2 | 12.3 | 12.04 | 12.2 | 12.2 | +0.14 (+1.16%) | 7,037,812 |
| 13 Feb 2018 | HKD | 12.14 | 12.34 | 12 | 12.06 | 12.06 | +0.16 (+1.34%) | 9,626,756 |
| 12 Feb 2018 | HKD | 11.98 | 12.14 | 11.7 | 11.9 | 11.9 | -0.06 (-0.50%) | 14,554,310 |
| 9 Feb 2018 | HKD | 12.12 | 12.12 | 11.44 | 11.96 | 11.96 | -0.42 (-3.39%) | 27,465,100 |
| 8 Feb 2018 | HKD | 12.78 | 12.78 | 12.34 | 12.38 | 12.38 | -0.3 (-2.37%) | 18,914,779 |
| 7 Feb 2018 | HKD | 13.56 | 13.78 | 12.56 | 12.68 | 12.68 | -0.36 (-2.76%) | 35,082,379 |
| 6 Feb 2018 | HKD | 13.32 | 13.94 | 13.04 | 13.04 | 13.04 | -1.04 (-7.39%) | 32,982,512 |
| 5 Feb 2018 | HKD | 13.2 | 14.24 | 13.2 | 14.08 | 14.08 | +0.18 (+1.29%) | 33,286,371 |
| 2 Feb 2018 | HKD | 13.02 | 13.94 | 12.86 | 13.9 | 13.9 | +0.96 (+7.42%) | 36,225,391 |
| 1 Feb 2018 | HKD | 13.28 | 13.6 | 12.92 | 12.94 | 12.94 | -0.3 (-2.27%) | 20,139,410 |
| 31 Jan 2018 | HKD | 13.4 | 13.4 | 12.82 | 13.24 | 13.24 | -0.32 (-2.36%) | 27,442,980 |
| 30 Jan 2018 | HKD | 13.56 | 13.84 | 13.38 | 13.56 | 13.56 | -0.18 (-1.31%) | 19,089,109 |
| 29 Jan 2018 | HKD | 13.52 | 14.18 | 13.52 | 13.74 | 13.74 | +0.3 (+2.23%) | 23,816,180 |
| 26 Jan 2018 | HKD | 13.3 | 13.56 | 13.26 | 13.44 | 13.44 | +0.12 (+0.90%) | 19,694,471 |
| 25 Jan 2018 | HKD | 13.16 | 13.6 | 13.12 | 13.32 | 13.32 | +0.42 (+3.26%) | 36,911,680 |
| 24 Jan 2018 | HKD | 12.84 | 13 | 12.54 | 12.9 | 12.9 | 0.0 (0.0%) | 13,145,420 |
| 23 Jan 2018 | HKD | 12.86 | 12.96 | 12.78 | 12.9 | 12.9 | +0.04 (+0.31%) | 10,186,480 |
| 22 Jan 2018 | HKD | 12.78 | 12.94 | 12.66 | 12.86 | 12.86 | +0.1 (+0.78%) | 8,997,612 |
| 19 Jan 2018 | HKD | 12.6 | 12.76 | 12.42 | 12.76 | 12.76 | +0.18 (+1.43%) | 7,823,990 |
| 18 Jan 2018 | HKD | 12.82 | 12.84 | 12.48 | 12.58 | 12.58 | -0.12 (-0.94%) | 14,287,620 |
| 17 Jan 2018 | HKD | 12.86 | 12.86 | 12.48 | 12.7 | 12.7 | -0.32 (-2.46%) | 17,732,000 |
| 16 Jan 2018 | HKD | 13.04 | 13.24 | 12.94 | 13.02 | 13.02 | -0.04 (-0.31%) | 11,556,320 |
| 15 Jan 2018 | HKD | 13.38 | 13.38 | 12.9 | 13.06 | 13.06 | -0.22 (-1.66%) | 11,648,020 |
| 12 Jan 2018 | HKD | 13.36 | 13.42 | 13.2 | 13.28 | 13.28 | -0.06 (-0.45%) | 10,462,630 |
| 11 Jan 2018 | HKD | 13.32 | 13.44 | 13.16 | 13.34 | 13.34 | +0.04 (+0.30%) | 10,212,530 |
| 10 Jan 2018 | HKD | 13.1 | 13.42 | 13.08 | 13.3 | 13.3 | +0.24 (+1.84%) | 16,429,971 |
| 9 Jan 2018 | HKD | 13.3 | 13.38 | 13 | 13.06 | 13.06 | -0.16 (-1.21%) | 12,980,340 |
| 8 Jan 2018 | HKD | 12.96 | 13.36 | 12.82 | 13.22 | 13.22 | +0.28 (+2.16%) | 21,448,170 |
