| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2018 | HKD | 5.4 | 5.46 | 5.34 | 5.44 | 5.44 | 0.0 (0.0%) | 12,409,870 |
| 28 Mar 2018 | HKD | 5.35 | 5.48 | 5.3 | 5.44 | 5.44 | +0.05 (+0.93%) | 29,711,869 |
| 27 Mar 2018 | HKD | 5.35 | 5.43 | 5.32 | 5.39 | 5.39 | +0.05 (+0.94%) | 10,710,020 |
| 26 Mar 2018 | HKD | 5.35 | 5.35 | 5.26 | 5.34 | 5.34 | -0.01 (-0.19%) | 10,966,880 |
| 23 Mar 2018 | HKD | 5.36 | 5.39 | 5.25 | 5.35 | 5.35 | -0.09 (-1.65%) | 20,768,561 |
| 22 Mar 2018 | HKD | 5.45 | 5.5 | 5.43 | 5.44 | 5.44 | -0.02 (-0.37%) | 10,051,620 |
| 21 Mar 2018 | HKD | 5.45 | 5.52 | 5.43 | 5.46 | 5.46 | 0.0 (0.0%) | 8,287,201 |
| 20 Mar 2018 | HKD | 5.43 | 5.48 | 5.41 | 5.46 | 5.46 | -0.02 (-0.36%) | 11,740,440 |
| 19 Mar 2018 | HKD | 5.51 | 5.54 | 5.46 | 5.48 | 5.48 | -0.05 (-0.90%) | 12,393,850 |
| 16 Mar 2018 | HKD | 5.53 | 5.56 | 5.5 | 5.53 | 5.53 | -0.03 (-0.54%) | 21,810,061 |
| 15 Mar 2018 | HKD | 5.58 | 5.59 | 5.54 | 5.56 | 5.56 | -0.04 (-0.71%) | 7,028,527 |
| 14 Mar 2018 | HKD | 5.58 | 5.63 | 5.54 | 5.6 | 5.6 | -0.03 (-0.53%) | 8,425,586 |
| 13 Mar 2018 | HKD | 5.75 | 5.75 | 5.6 | 5.63 | 5.63 | -0.01 (-0.18%) | 13,684,800 |
| 12 Mar 2018 | HKD | 5.59 | 5.67 | 5.56 | 5.64 | 5.64 | +0.13 (+2.36%) | 20,578,250 |
| 9 Mar 2018 | HKD | 5.55 | 5.57 | 5.5 | 5.51 | 5.51 | 0.0 (0.0%) | 8,756,631 |
| 8 Mar 2018 | HKD | 5.51 | 5.54 | 5.49 | 5.51 | 5.51 | -0.02 (-0.36%) | 12,243,120 |
| 7 Mar 2018 | HKD | 5.51 | 5.57 | 5.48 | 5.53 | 5.53 | -0.04 (-0.72%) | 16,817,590 |
| 6 Mar 2018 | HKD | 5.62 | 5.63 | 5.55 | 5.57 | 5.57 | +0.02 (+0.36%) | 11,759,020 |
| 5 Mar 2018 | HKD | 5.57 | 5.62 | 5.51 | 5.55 | 5.55 | +0.01 (+0.18%) | 18,433,340 |
| 2 Mar 2018 | HKD | 5.61 | 5.62 | 5.51 | 5.54 | 5.54 | -0.14 (-2.46%) | 40,635,969 |
| 1 Mar 2018 | HKD | 5.62 | 5.7 | 5.6 | 5.68 | 5.68 | -0.01 (-0.18%) | 12,814,380 |
| 28 Feb 2018 | HKD | 5.66 | 5.74 | 5.61 | 5.69 | 5.69 | -0.02 (-0.35%) | 19,662,770 |
| 27 Feb 2018 | HKD | 5.74 | 5.77 | 5.68 | 5.71 | 5.71 | +0.02 (+0.35%) | 15,547,410 |
| 26 Feb 2018 | HKD | 5.75 | 5.78 | 5.67 | 5.69 | 5.69 | 0.0 (0.0%) | 7,670,500 |
| 23 Feb 2018 | HKD | 5.68 | 5.73 | 5.64 | 5.69 | 5.69 | +0.06 (+1.07%) | 10,510,200 |
| 22 Feb 2018 | HKD | 5.61 | 5.67 | 5.59 | 5.63 | 5.63 | -0.04 (-0.71%) | 12,278,440 |
| 21 Feb 2018 | HKD | 5.6 | 5.71 | 5.6 | 5.67 | 5.67 | +0.09 (+1.61%) | 16,908,230 |
| 20 Feb 2018 | HKD | 5.57 | 5.64 | 5.55 | 5.58 | 5.58 | +0.01 (+0.18%) | 13,975,850 |
| 19 Feb 2018 | HKD | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.0 (0.0%) | 0 |
