| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2018 | HKD | 34.1 | 34.2 | 33.55 | 33.7 | 33.7 | -0.4 (-1.17%) | 1,363,590 |
| 11 Jan 2018 | HKD | 35 | 35 | 34 | 34.1 | 34.1 | -0.6 (-1.73%) | 824,800 |
| 10 Jan 2018 | HKD | 34.3 | 35 | 33.8 | 34.7 | 34.7 | +0.55 (+1.61%) | 1,624,578 |
| 9 Jan 2018 | HKD | 33.65 | 34.4 | 33.65 | 34.15 | 34.15 | +0.3 (+0.89%) | 701,000 |
| 8 Jan 2018 | HKD | 34 | 34.15 | 33.1 | 33.85 | 33.85 | +0.35 (+1.04%) | 1,093,200 |
| 5 Jan 2018 | HKD | 34.25 | 34.3 | 33.45 | 33.5 | 33.5 | -0.75 (-2.19%) | 948,245 |
| 4 Jan 2018 | HKD | 33.85 | 34.45 | 33.6 | 34.25 | 34.25 | +0.4 (+1.18%) | 2,040,650 |
| 3 Jan 2018 | HKD | 34.45 | 34.85 | 33.65 | 33.85 | 33.85 | -0.55 (-1.60%) | 1,442,612 |
| 2 Jan 2018 | HKD | 33.15 | 35 | 33.15 | 34.4 | 34.4 | +1.45 (+4.40%) | 1,759,846 |
| 1 Jan 2018 | HKD | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 32.45 | 33.5 | 32.45 | 32.95 | 32.95 | +0.6 (+1.85%) | 940,000 |
| 28 Dec 2017 | HKD | 32.1 | 32.6 | 31.9 | 32.35 | 32.35 | +0.3 (+0.94%) | 1,060,000 |
| 27 Dec 2017 | HKD | 32.2 | 32.75 | 31.9 | 32.05 | 32.05 | -0.05 (-0.16%) | 354,080 |
| 26 Dec 2017 | HKD | 32.1 | 32.1 | 32.1 | 32.1 | 32.1 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 32.1 | 32.1 | 32.1 | 32.1 | 32.1 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | HKD | 32.75 | 32.75 | 31.85 | 32.1 | 32.1 | +0.05 (+0.16%) | 919,275 |
| 21 Dec 2017 | HKD | 31.35 | 32.2 | 30.9 | 32.05 | 32.05 | +0.45 (+1.42%) | 831,070 |
| 20 Dec 2017 | HKD | 31.3 | 31.7 | 31 | 31.6 | 31.6 | -0.05 (-0.16%) | 1,839,939 |
| 19 Dec 2017 | HKD | 31 | 31.7 | 31 | 31.65 | 31.65 | +0.95 (+3.09%) | 1,481,598 |
| 18 Dec 2017 | HKD | 30.15 | 31.05 | 30.15 | 30.7 | 30.7 | +0.6 (+1.99%) | 1,002,960 |
| 15 Dec 2017 | HKD | 30.65 | 31.1 | 30.1 | 30.1 | 30.1 | -0.85 (-2.75%) | 2,535,693 |
| 14 Dec 2017 | HKD | 31.2 | 31.4 | 30.65 | 30.95 | 30.95 | -0.25 (-0.80%) | 1,190,136 |
| 13 Dec 2017 | HKD | 30.5 | 31.4 | 30.5 | 31.2 | 31.2 | +0.7 (+2.30%) | 793,600 |
| 12 Dec 2017 | HKD | 30.45 | 31 | 30.3 | 30.5 | 30.5 | 0.0 (0.0%) | 567,600 |
| 11 Dec 2017 | HKD | 30.15 | 30.75 | 30.1 | 30.5 | 30.5 | 0.0 (0.0%) | 555,966 |
| 8 Dec 2017 | HKD | 29.7 | 30.5 | 29.7 | 30.5 | 30.5 | +0.7 (+2.35%) | 742,200 |
| 7 Dec 2017 | HKD | 29 | 30.15 | 29 | 29.8 | 29.8 | +0.85 (+2.94%) | 1,417,000 |
| 6 Dec 2017 | HKD | 29.9 | 30.2 | 28.85 | 28.95 | 28.95 | -0.8 (-2.69%) | 1,601,780 |
| 5 Dec 2017 | HKD | 30.1 | 30.6 | 29.75 | 29.75 | 29.75 | -0.55 (-1.82%) | 1,521,680 |
| 4 Dec 2017 | HKD | 31.65 | 31.65 | 30.3 | 30.3 | 30.3 | +0.15 (+0.50%) | 1,491,350 |
