| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | HKD | 47 | 47.5 | 46.9 | 47.2 | 47.2 | +0.2 (+0.43%) | 64,000 |
| 9 Mar 2018 | HKD | 47 | 47.6 | 47 | 47 | 47 | -0.1 (-0.21%) | 28,339 |
| 8 Mar 2018 | HKD | 46.9 | 47.5 | 46.9 | 47.1 | 47.1 | +0.05 (+0.11%) | 44,600 |
| 7 Mar 2018 | HKD | 46.9 | 47.35 | 46.9 | 47.05 | 47.05 | -0.15 (-0.32%) | 10,400 |
| 6 Mar 2018 | HKD | 46.95 | 47.4 | 46.95 | 47.2 | 47.2 | 0.0 (0.0%) | 24,829 |
| 5 Mar 2018 | HKD | 47.1 | 47.45 | 47 | 47.2 | 47.2 | -0.25 (-0.53%) | 26,001 |
| 2 Mar 2018 | HKD | 47.1 | 47.5 | 47.1 | 47.45 | 47.45 | -0.3 (-0.63%) | 10,800 |
| 1 Mar 2018 | HKD | 47 | 47.75 | 47 | 47.75 | 47.75 | +0.15 (+0.32%) | 15,600 |
| 28 Feb 2018 | HKD | 47.2 | 47.8 | 47.2 | 47.6 | 47.6 | -0.2 (-0.42%) | 16,800 |
| 27 Feb 2018 | HKD | 47.7 | 48.5 | 47.2 | 47.8 | 47.8 | -0.35 (-0.73%) | 24,229 |
| 26 Feb 2018 | HKD | 47.3 | 48.3 | 47.3 | 48.15 | 48.15 | +0.5 (+1.05%) | 17,600 |
| 23 Feb 2018 | HKD | 47.45 | 48 | 47.45 | 47.65 | 47.65 | +0.05 (+0.11%) | 15,600 |
| 22 Feb 2018 | HKD | 47.05 | 48 | 47.05 | 47.6 | 47.6 | -0.05 (-0.10%) | 10,400 |
| 21 Feb 2018 | HKD | 47.25 | 48 | 47.25 | 47.65 | 47.65 | +0.2 (+0.42%) | 14,400 |
| 20 Feb 2018 | HKD | 46.9 | 47.45 | 46.9 | 47.45 | 47.45 | +0.55 (+1.17%) | 33,488 |
| 19 Feb 2018 | HKD | 46.9 | 46.9 | 46.9 | 46.9 | 46.9 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 46.9 | 46.9 | 46.9 | 46.9 | 46.9 | 0.0 (0.0%) | 0 |
| 15 Feb 2018 | HKD | 46.85 | 47.5 | 46.85 | 46.9 | 46.9 | -0.15 (-0.32%) | 42,800 |
| 14 Feb 2018 | HKD | 47.05 | 47.5 | 46.9 | 47.05 | 47.05 | -0.2 (-0.42%) | 54,682 |
| 13 Feb 2018 | HKD | 47 | 47.25 | 46.8 | 47.25 | 47.25 | +0.45 (+0.96%) | 21,768 |
| 12 Feb 2018 | HKD | 47 | 47.1 | 46.5 | 46.8 | 46.8 | -0.3 (-0.64%) | 41,600 |
| 9 Feb 2018 | HKD | 47 | 47.2 | 46.9 | 47.1 | 47.1 | -0.15 (-0.32%) | 85,235 |
| 8 Feb 2018 | HKD | 47.05 | 47.8 | 47.05 | 47.25 | 47.25 | -0.05 (-0.11%) | 21,200 |
| 7 Feb 2018 | HKD | 47.7 | 47.7 | 47.1 | 47.3 | 47.3 | +0.2 (+0.42%) | 45,600 |
| 6 Feb 2018 | HKD | 47.85 | 47.85 | 47.05 | 47.1 | 47.1 | -0.8 (-1.67%) | 60,743 |
| 5 Feb 2018 | HKD | 48 | 48.5 | 47.65 | 47.9 | 47.9 | -0.55 (-1.14%) | 39,200 |
| 2 Feb 2018 | HKD | 48.25 | 48.5 | 48 | 48.45 | 48.45 | -0.05 (-0.10%) | 55,200 |
| 1 Feb 2018 | HKD | 48.45 | 48.5 | 48.3 | 48.5 | 48.5 | +0.05 (+0.10%) | 12,000 |
| 31 Jan 2018 | HKD | 48.2 | 48.45 | 48.2 | 48.45 | 48.45 | -0.05 (-0.10%) | 11,200 |
| 30 Jan 2018 | HKD | 48.4 | 48.55 | 48.3 | 48.5 | 48.5 | 0.0 (0.0%) | 34,821 |
