| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2018 | HKD | 33.4 | 33.4 | 32.1 | 32.6 | 32.6 | +0.3 (+0.93%) | 1,139,690 |
| 22 Feb 2018 | HKD | 31.55 | 32.4 | 31.15 | 32.3 | 32.3 | +0.5 (+1.57%) | 1,340,310 |
| 21 Feb 2018 | HKD | 31.05 | 31.95 | 30.75 | 31.8 | 31.8 | +0.8 (+2.58%) | 724,400 |
| 20 Feb 2018 | HKD | 30.75 | 31.45 | 30.25 | 31 | 31 | +0.6 (+1.97%) | 1,060,400 |
| 19 Feb 2018 | HKD | 30.4 | 30.4 | 30.4 | 30.4 | 30.4 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 30.4 | 30.4 | 30.4 | 30.4 | 30.4 | 0.0 (0.0%) | 0 |
| 15 Feb 2018 | HKD | 30.3 | 30.85 | 30.25 | 30.4 | 30.4 | 0.0 (0.0%) | 221,714 |
| 14 Feb 2018 | HKD | 30.65 | 30.65 | 30.15 | 30.4 | 30.4 | -0.25 (-0.82%) | 453,183 |
| 13 Feb 2018 | HKD | 30.1 | 31 | 30.1 | 30.65 | 30.65 | +0.85 (+2.85%) | 464,530 |
| 12 Feb 2018 | HKD | 30.7 | 30.7 | 29.25 | 29.8 | 29.8 | -0.5 (-1.65%) | 697,200 |
| 9 Feb 2018 | HKD | 30.7 | 30.8 | 28.55 | 30.3 | 30.3 | -0.35 (-1.14%) | 5,228,079 |
| 8 Feb 2018 | HKD | 31.15 | 31.2 | 29.95 | 30.65 | 30.65 | -0.3 (-0.97%) | 4,099,078 |
| 7 Feb 2018 | HKD | 31.95 | 33.65 | 30.8 | 30.95 | 30.95 | +0.3 (+0.98%) | 2,212,093 |
| 6 Feb 2018 | HKD | 31.6 | 31.6 | 30 | 30.65 | 30.65 | -1.5 (-4.67%) | 7,887,100 |
| 5 Feb 2018 | HKD | 32.15 | 33 | 31.7 | 32.15 | 32.15 | -0.55 (-1.68%) | 1,601,900 |
| 2 Feb 2018 | HKD | 32.8 | 32.9 | 32.5 | 32.7 | 32.7 | +0.2 (+0.62%) | 1,006,900 |
| 1 Feb 2018 | HKD | 33.2 | 33.6 | 32.5 | 32.5 | 32.5 | -0.65 (-1.96%) | 2,184,880 |
| 31 Jan 2018 | HKD | 32.75 | 33.3 | 32.5 | 33.15 | 33.15 | +0.3 (+0.91%) | 849,100 |
| 30 Jan 2018 | HKD | 32.4 | 32.9 | 32.4 | 32.85 | 32.85 | 0.0 (0.0%) | 1,331,057 |
| 29 Jan 2018 | HKD | 34.05 | 34.05 | 32.5 | 32.85 | 32.85 | -1.2 (-3.52%) | 1,643,600 |
| 26 Jan 2018 | HKD | 33.85 | 34.1 | 33.5 | 34.05 | 34.05 | +0.25 (+0.74%) | 1,084,800 |
| 25 Jan 2018 | HKD | 33.4 | 33.95 | 33.05 | 33.8 | 33.8 | +0.35 (+1.05%) | 2,343,200 |
| 24 Jan 2018 | HKD | 33.35 | 33.7 | 32.85 | 33.45 | 33.45 | +0.15 (+0.45%) | 1,903,200 |
| 23 Jan 2018 | HKD | 33.9 | 34.55 | 32.6 | 33.3 | 33.3 | -0.2 (-0.60%) | 6,651,600 |
| 22 Jan 2018 | HKD | 33 | 33.8 | 33 | 33.5 | 33.5 | +0.85 (+2.60%) | 4,204,864 |
| 19 Jan 2018 | HKD | 32.65 | 33.2 | 32.35 | 32.65 | 32.65 | +0.5 (+1.56%) | 4,902,700 |
| 18 Jan 2018 | HKD | 32.3 | 32.6 | 31.8 | 32.15 | 32.15 | -0.15 (-0.46%) | 4,037,245 |
| 17 Jan 2018 | HKD | 32.9 | 33.45 | 32.15 | 32.3 | 32.3 | -0.6 (-1.82%) | 1,580,000 |
| 16 Jan 2018 | HKD | 32.5 | 33.45 | 32.5 | 32.9 | 32.9 | +0.1 (+0.30%) | 1,832,000 |
| 15 Jan 2018 | HKD | 33.55 | 33.85 | 32.8 | 32.8 | 32.8 | -0.9 (-2.67%) | 1,592,331 |
