| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2018 | HKD | 48.35 | 48.6 | 48.35 | 48.5 | 48.5 | +0.05 (+0.10%) | 21,600 |
| 26 Jan 2018 | HKD | 48.4 | 48.95 | 48.25 | 48.45 | 48.45 | -0.1 (-0.21%) | 51,200 |
| 25 Jan 2018 | HKD | 48.5 | 48.55 | 48.5 | 48.55 | 48.55 | +0.05 (+0.10%) | 40,400 |
| 24 Jan 2018 | HKD | 48.4 | 48.6 | 48.4 | 48.5 | 48.5 | -0.05 (-0.10%) | 43,600 |
| 23 Jan 2018 | HKD | 48.3 | 48.6 | 48.2 | 48.55 | 48.55 | +0.05 (+0.10%) | 86,390 |
| 22 Jan 2018 | HKD | 48.1 | 48.55 | 48.1 | 48.5 | 48.5 | +0.4 (+0.83%) | 15,600 |
| 19 Jan 2018 | HKD | 48 | 48.2 | 48 | 48.1 | 48.1 | +0.1 (+0.21%) | 64,100 |
| 18 Jan 2018 | HKD | 48.4 | 48.4 | 48 | 48 | 48 | -0.4 (-0.83%) | 80,000 |
| 17 Jan 2018 | HKD | 48.05 | 48.4 | 47.8 | 48.4 | 48.4 | +0.4 (+0.83%) | 123,200 |
| 16 Jan 2018 | HKD | 48 | 48.2 | 47.95 | 48 | 48 | -0.15 (-0.31%) | 111,728 |
| 15 Jan 2018 | HKD | 48.75 | 48.75 | 48.05 | 48.15 | 48.15 | -0.65 (-1.33%) | 44,000 |
| 12 Jan 2018 | HKD | 48.5 | 48.9 | 48.5 | 48.8 | 48.8 | +0.1 (+0.21%) | 72,800 |
| 11 Jan 2018 | HKD | 48.95 | 48.95 | 48.7 | 48.7 | 48.7 | -0.3 (-0.61%) | 23,200 |
| 10 Jan 2018 | HKD | 49.05 | 49.05 | 48.9 | 49 | 49 | 0.0 (0.0%) | 20,400 |
| 9 Jan 2018 | HKD | 48.95 | 49.05 | 48.95 | 49 | 49 | +0.05 (+0.10%) | 18,800 |
| 8 Jan 2018 | HKD | 48.95 | 49 | 48.85 | 48.95 | 48.95 | +0.1 (+0.20%) | 43,600 |
| 5 Jan 2018 | HKD | 49.05 | 49.9 | 48.85 | 48.85 | 48.85 | -0.15 (-0.31%) | 134,800 |
| 4 Jan 2018 | HKD | 49.8 | 49.8 | 48.95 | 49 | 49 | -0.95 (-1.90%) | 97,800 |
| 3 Jan 2018 | HKD | 50.3 | 50.3 | 49.9 | 49.95 | 49.95 | -0.05 (-0.10%) | 30,800 |
| 2 Jan 2018 | HKD | 50 | 50.05 | 49.95 | 50 | 50 | -0.05 (-0.10%) | 278,715 |
| 1 Jan 2018 | HKD | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 49.8 | 50.05 | 49.8 | 50.05 | 50.05 | +0.35 (+0.70%) | 15,600 |
| 28 Dec 2017 | HKD | 49.8 | 49.9 | 49.7 | 49.7 | 49.7 | -0.2 (-0.40%) | 196,928 |
| 27 Dec 2017 | HKD | 49.75 | 50.3 | 49.75 | 49.9 | 49.9 | +0.15 (+0.30%) | 49,200 |
| 26 Dec 2017 | HKD | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | HKD | 49.7 | 49.95 | 49.7 | 49.75 | 49.75 | -0.15 (-0.30%) | 6,000 |
| 21 Dec 2017 | HKD | 49.6 | 50 | 49.6 | 49.9 | 49.9 | +0.2 (+0.40%) | 17,200 |
| 20 Dec 2017 | HKD | 49.3 | 49.7 | 49.3 | 49.7 | 49.7 | +0.5 (+1.02%) | 12,400 |
| 19 Dec 2017 | HKD | 49.2 | 49.5 | 49.05 | 49.2 | 49.2 | +0.1 (+0.20%) | 18,400 |
