| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2018 | HKD | 3.07 | 3.08 | 3.02 | 3.06 | 3.0477 | +0.03 (+0.99%) | 112,452 |
| 14 Feb 2018 | HKD | 3 | 3.05 | 3 | 3.03 | 3.0178 | +0.02 (+0.66%) | 138,556 |
| 13 Feb 2018 | HKD | 3.05 | 3.05 | 3 | 3.01 | 2.9979 | +0.03 (+1.01%) | 384,544 |
| 12 Feb 2018 | HKD | 2.96 | 3.03 | 2.92 | 2.98 | 2.968 | +0.02 (+0.68%) | 682,763 |
| 9 Feb 2018 | HKD | 3.01 | 3.01 | 2.9 | 2.96 | 2.9481 | -0.11 (-3.58%) | 757,093 |
| 8 Feb 2018 | HKD | 3.08 | 3.08 | 3.05 | 3.07 | 3.0577 | -0.01 (-0.32%) | 145,585 |
| 7 Feb 2018 | HKD | 3.15 | 3.18 | 3.03 | 3.08 | 3.0676 | -0.01 (-0.32%) | 1,134,556 |
| 6 Feb 2018 | HKD | 3.3 | 3.3 | 3.01 | 3.09 | 3.0776 | -0.43 (-12.22%) | 3,123,569 |
| 5 Feb 2018 | HKD | 3.47 | 3.68 | 3.46 | 3.52 | 3.5059 | -0.04 (-1.12%) | 1,155,641 |
| 2 Feb 2018 | HKD | 3.63 | 3.63 | 3.53 | 3.56 | 3.5457 | -0.01 (-0.28%) | 501,693 |
| 1 Feb 2018 | HKD | 3.68 | 3.68 | 3.48 | 3.57 | 3.5557 | -0.08 (-2.19%) | 2,139,714 |
| 31 Jan 2018 | HKD | 3.72 | 4.04 | 3.58 | 3.65 | 3.6353 | -0.04 (-1.08%) | 11,448,980 |
| 30 Jan 2018 | HKD | 3.31 | 3.7 | 3.28 | 3.69 | 3.6752 | +0.33 (+9.82%) | 4,156,836 |
| 29 Jan 2018 | HKD | 3.14 | 3.37 | 3.13 | 3.36 | 3.3465 | +0.22 (+7.01%) | 1,892,986 |
| 26 Jan 2018 | HKD | 3.1 | 3.16 | 3.1 | 3.14 | 3.1274 | +0.06 (+1.95%) | 508,040 |
| 25 Jan 2018 | HKD | 3.11 | 3.11 | 3.08 | 3.08 | 3.0676 | -0.05 (-1.60%) | 100,403 |
| 24 Jan 2018 | HKD | 3.1 | 3.15 | 3.07 | 3.13 | 3.1174 | +0.02 (+0.64%) | 393,581 |
| 23 Jan 2018 | HKD | 3.1 | 3.12 | 3.09 | 3.11 | 3.0975 | +0.02 (+0.65%) | 105,423 |
| 22 Jan 2018 | HKD | 3.11 | 3.13 | 3.09 | 3.09 | 3.0776 | -0.04 (-1.28%) | 134,540 |
| 19 Jan 2018 | HKD | 3.1 | 3.13 | 3.1 | 3.13 | 3.1174 | +0.03 (+0.97%) | 147,593 |
| 18 Jan 2018 | HKD | 3.08 | 3.1 | 3.08 | 3.1 | 3.0876 | +0.02 (+0.65%) | 109,440 |
| 17 Jan 2018 | HKD | 3.08 | 3.09 | 3.07 | 3.08 | 3.0676 | -0.03 (-0.96%) | 65,262 |
| 16 Jan 2018 | HKD | 3.08 | 3.12 | 3.08 | 3.11 | 3.0975 | +0.06 (+1.97%) | 330,327 |
| 15 Jan 2018 | HKD | 3.05 | 3.06 | 3.04 | 3.05 | 3.0378 | 0.0 (0.0%) | 25,176 |
| 12 Jan 2018 | HKD | 3.06 | 3.08 | 3.03 | 3.05 | 3.0378 | -0.01 (-0.33%) | 473,903 |
| 11 Jan 2018 | HKD | 3.06 | 3.06 | 3.06 | 3.06 | 3.0477 | -0.02 (-0.65%) | 19,600 |
| 10 Jan 2018 | HKD | 3.08 | 3.08 | 3.08 | 3.08 | 3.0676 | 0.0 (0.0%) | 25,655 |
| 9 Jan 2018 | HKD | 3.09 | 3.09 | 3.05 | 3.08 | 3.0676 | 0.0 (0.0%) | 165,665 |
| 8 Jan 2018 | HKD | 3.08 | 3.09 | 3.05 | 3.08 | 3.0676 | 0.0 (0.0%) | 122,492 |
| 5 Jan 2018 | HKD | 3.12 | 3.12 | 3.08 | 3.08 | 3.0676 | -0.02 (-0.65%) | 16,065 |
