| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2018 | HKD | 2.95 | 2.95 | 2.93 | 2.94 | 2.9282 | -0.01 (-0.34%) | 117,472 |
| 28 Mar 2018 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.9382 | -0.04 (-1.34%) | 30,121 |
| 27 Mar 2018 | HKD | 2.94 | 3 | 2.94 | 2.99 | 2.978 | +0.02 (+0.67%) | 100,403 |
| 26 Mar 2018 | HKD | 2.9 | 2.97 | 2.9 | 2.97 | 2.9581 | +0.06 (+2.06%) | 199,802 |
| 23 Mar 2018 | HKD | 2.94 | 2.94 | 2.91 | 2.91 | 2.8983 | -0.06 (-2.02%) | 230,425 |
| 22 Mar 2018 | HKD | 2.98 | 2.98 | 2.95 | 2.97 | 2.9581 | -0.01 (-0.34%) | 129,520 |
| 21 Mar 2018 | HKD | 2.97 | 3.01 | 2.97 | 2.98 | 2.968 | +0.01 (+0.34%) | 215,032 |
| 20 Mar 2018 | HKD | 2.97 | 2.98 | 2.97 | 2.97 | 2.9581 | -0.01 (-0.34%) | 143,577 |
| 19 Mar 2018 | HKD | 3.03 | 3.03 | 2.97 | 2.98 | 2.968 | -0.07 (-2.30%) | 403,621 |
| 16 Mar 2018 | HKD | 2.96 | 3.07 | 2.96 | 3.05 | 3.0378 | +0.07 (+2.35%) | 722,903 |
| 15 Mar 2018 | HKD | 2.99 | 2.99 | 2.96 | 2.98 | 2.968 | +0.01 (+0.34%) | 111,448 |
| 14 Mar 2018 | HKD | 2.96 | 3 | 2.96 | 2.97 | 2.9581 | +0.01 (+0.34%) | 274,164 |
| 13 Mar 2018 | HKD | 2.96 | 2.99 | 2.95 | 2.96 | 2.9481 | 0.0 (0.0%) | 173,698 |
| 12 Mar 2018 | HKD | 2.99 | 3 | 2.95 | 2.96 | 2.9481 | -0.05 (-1.66%) | 430,730 |
| 9 Mar 2018 | HKD | 2.98 | 3.01 | 2.97 | 3.01 | 2.9979 | +0.03 (+1.01%) | 169,681 |
| 8 Mar 2018 | HKD | 2.98 | 3 | 2.96 | 2.98 | 2.968 | 0.0 (0.0%) | 278,117 |
| 7 Mar 2018 | HKD | 2.99 | 2.99 | 2.97 | 2.98 | 2.968 | -0.02 (-0.67%) | 150,605 |
| 6 Mar 2018 | HKD | 2.99 | 3.02 | 2.98 | 3 | 2.988 | +0.03 (+1.01%) | 194,782 |
| 5 Mar 2018 | HKD | 2.97 | 3 | 2.96 | 2.97 | 2.9581 | -0.02 (-0.67%) | 71,316 |
| 2 Mar 2018 | HKD | 3 | 3.01 | 2.99 | 2.99 | 2.978 | -0.02 (-0.66%) | 123,568 |
| 1 Mar 2018 | HKD | 3 | 3.02 | 3 | 3.01 | 2.9979 | -0.01 (-0.33%) | 212,855 |
| 28 Feb 2018 | HKD | 3.03 | 3.04 | 3 | 3.02 | 3.0079 | -0.01 (-0.33%) | 255,024 |
| 27 Feb 2018 | HKD | 3.05 | 3.05 | 3.03 | 3.03 | 3.0178 | -0.04 (-1.30%) | 97,391 |
| 26 Feb 2018 | HKD | 3.05 | 3.08 | 3.05 | 3.07 | 3.0577 | +0.02 (+0.66%) | 38,279 |
| 23 Feb 2018 | HKD | 3.04 | 3.05 | 3.03 | 3.05 | 3.0378 | 0.0 (0.0%) | 213,859 |
| 22 Feb 2018 | HKD | 3.08 | 3.08 | 3.05 | 3.05 | 3.0378 | -0.02 (-0.65%) | 75,302 |
| 21 Feb 2018 | HKD | 3.04 | 3.07 | 3.04 | 3.07 | 3.0577 | +0.03 (+0.99%) | 65,262 |
| 20 Feb 2018 | HKD | 3.05 | 3.07 | 3.03 | 3.04 | 3.0278 | -0.02 (-0.65%) | 123,496 |
| 19 Feb 2018 | HKD | 3.06 | 3.06 | 3.06 | 3.06 | 3.0477 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 3.06 | 3.06 | 3.06 | 3.06 | 3.0477 | 0.0 (0.0%) | 0 |
