| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2018 | HKD | 12.26 | 12.3 | 12.08 | 12.12 | 12.12 | 0.0 (0.0%) | 1,443,013 |
| 15 Jan 2018 | HKD | 12.38 | 12.4 | 12.12 | 12.12 | 12.12 | -0.14 (-1.14%) | 729,000 |
| 12 Jan 2018 | HKD | 12.4 | 12.44 | 12.22 | 12.26 | 12.26 | -0.04 (-0.33%) | 684,501 |
| 11 Jan 2018 | HKD | 12.68 | 12.68 | 12.22 | 12.3 | 12.3 | -0.38 (-3.00%) | 1,808,500 |
| 10 Jan 2018 | HKD | 12.66 | 12.8 | 12.66 | 12.68 | 12.68 | -0.04 (-0.31%) | 1,160,500 |
| 9 Jan 2018 | HKD | 12.56 | 12.8 | 12.54 | 12.72 | 12.72 | +0.16 (+1.27%) | 2,199,000 |
| 8 Jan 2018 | HKD | 12.5 | 12.58 | 12.3 | 12.56 | 12.56 | +0.52 (+4.32%) | 3,590,138 |
| 5 Jan 2018 | HKD | 11.88 | 12.08 | 11.84 | 12.04 | 12.04 | +0.16 (+1.35%) | 1,095,492 |
| 4 Jan 2018 | HKD | 11.6 | 11.88 | 11.56 | 11.88 | 11.88 | +0.2 (+1.71%) | 1,390,891 |
| 3 Jan 2018 | HKD | 11.68 | 11.7 | 11.52 | 11.68 | 11.68 | +0.08 (+0.69%) | 397,000 |
| 2 Jan 2018 | HKD | 11.6 | 11.7 | 11.48 | 11.6 | 11.6 | 0.0 (0.0%) | 897,760 |
| 1 Jan 2018 | HKD | 11.6 | 11.6 | 11.6 | 11.6 | 11.6 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 11.5 | 11.68 | 11.44 | 11.6 | 11.6 | +0.14 (+1.22%) | 844,527 |
| 28 Dec 2017 | HKD | 11.54 | 11.54 | 11.38 | 11.46 | 11.46 | 0.0 (0.0%) | 455,573 |
| 27 Dec 2017 | HKD | 11.38 | 11.6 | 11.22 | 11.46 | 11.46 | +0.1 (+0.88%) | 589,502 |
| 26 Dec 2017 | HKD | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | HKD | 11.28 | 11.4 | 11.28 | 11.36 | 11.36 | 0.0 (0.0%) | 248,000 |
| 21 Dec 2017 | HKD | 11.24 | 11.38 | 11.22 | 11.36 | 11.36 | +0.04 (+0.35%) | 249,048 |
| 20 Dec 2017 | HKD | 11.28 | 11.42 | 11.14 | 11.32 | 11.32 | +0.02 (+0.18%) | 1,475,500 |
| 19 Dec 2017 | HKD | 11.28 | 11.36 | 11.16 | 11.3 | 11.3 | +0.04 (+0.36%) | 455,540 |
| 18 Dec 2017 | HKD | 11 | 11.36 | 10.94 | 11.26 | 11.26 | +0.32 (+2.93%) | 1,384,500 |
| 15 Dec 2017 | HKD | 10.84 | 11 | 10.82 | 10.94 | 10.94 | +0.08 (+0.74%) | 377,000 |
| 14 Dec 2017 | HKD | 10.86 | 10.94 | 10.82 | 10.86 | 10.86 | -0.06 (-0.55%) | 273,713 |
| 13 Dec 2017 | HKD | 10.76 | 10.92 | 10.74 | 10.92 | 10.92 | +0.16 (+1.49%) | 193,000 |
| 12 Dec 2017 | HKD | 10.98 | 10.98 | 10.76 | 10.76 | 10.76 | -0.26 (-2.36%) | 636,558 |
| 11 Dec 2017 | HKD | 10.98 | 11.12 | 10.88 | 11.02 | 11.02 | +0.14 (+1.29%) | 451,714 |
| 8 Dec 2017 | HKD | 10.74 | 10.9 | 10.74 | 10.88 | 10.88 | +0.16 (+1.49%) | 310,669 |
| 7 Dec 2017 | HKD | 10.8 | 10.9 | 10.6 | 10.72 | 10.72 | -0.14 (-1.29%) | 737,502 |
| 6 Dec 2017 | HKD | 11.08 | 11.14 | 10.78 | 10.86 | 10.86 | -0.2 (-1.81%) | 981,500 |
