| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2018 | HKD | 10.6 | 10.72 | 10.54 | 10.58 | 10.58 | +0.04 (+0.38%) | 47,800 |
| 15 Jan 2018 | HKD | 10.66 | 10.8 | 10.5 | 10.54 | 10.54 | -0.18 (-1.68%) | 67,500 |
| 12 Jan 2018 | HKD | 10.78 | 10.84 | 10.6 | 10.72 | 10.72 | +0.12 (+1.13%) | 114,100 |
| 11 Jan 2018 | HKD | 10.66 | 10.66 | 10.6 | 10.6 | 10.6 | -0.08 (-0.75%) | 107,100 |
| 10 Jan 2018 | HKD | 10.74 | 10.74 | 10.66 | 10.68 | 10.68 | -0.08 (-0.74%) | 66,600 |
| 9 Jan 2018 | HKD | 10.8 | 10.8 | 10.74 | 10.76 | 10.76 | +0.04 (+0.37%) | 73,500 |
| 8 Jan 2018 | HKD | 10.8 | 10.8 | 10.66 | 10.72 | 10.72 | -0.08 (-0.74%) | 102,100 |
| 5 Jan 2018 | HKD | 10.9 | 11.22 | 10.8 | 10.8 | 10.8 | +0.02 (+0.19%) | 466,000 |
| 4 Jan 2018 | HKD | 10.9 | 10.9 | 10.76 | 10.78 | 10.78 | -0.1 (-0.92%) | 98,500 |
| 3 Jan 2018 | HKD | 10.88 | 11.1 | 10.88 | 10.88 | 10.88 | +0.02 (+0.18%) | 105,800 |
| 2 Jan 2018 | HKD | 10.92 | 11 | 10.82 | 10.86 | 10.86 | -0.06 (-0.55%) | 65,300 |
| 1 Jan 2018 | HKD | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 11 | 11.06 | 10.72 | 10.92 | 10.92 | -0.04 (-0.36%) | 14,200 |
| 28 Dec 2017 | HKD | 10.94 | 11 | 10.94 | 10.96 | 10.96 | +0.02 (+0.18%) | 50,800 |
| 27 Dec 2017 | HKD | 10.94 | 11.1 | 10.78 | 10.94 | 10.94 | -0.2 (-1.80%) | 50,600 |
| 26 Dec 2017 | HKD | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | HKD | 11.1 | 11.28 | 10.9 | 11.14 | 11.14 | -0.04 (-0.36%) | 18,400 |
| 21 Dec 2017 | HKD | 10.94 | 11.3 | 10.94 | 11.18 | 11.18 | +0.34 (+3.14%) | 50,700 |
| 20 Dec 2017 | HKD | 10.74 | 11.14 | 10.74 | 10.84 | 10.84 | -0.32 (-2.87%) | 97,300 |
| 19 Dec 2017 | HKD | 11.04 | 11.2 | 10.62 | 11.16 | 11.16 | +0.06 (+0.54%) | 76,600 |
| 18 Dec 2017 | HKD | 11.32 | 11.46 | 10.92 | 11.1 | 11.1 | -0.38 (-3.31%) | 77,700 |
| 15 Dec 2017 | HKD | 11.58 | 11.58 | 11.46 | 11.48 | 11.48 | -0.14 (-1.20%) | 52,500 |
| 14 Dec 2017 | HKD | 11.62 | 11.7 | 11.6 | 11.62 | 11.62 | -0.02 (-0.17%) | 19,100 |
| 13 Dec 2017 | HKD | 11.68 | 11.86 | 11.64 | 11.64 | 11.64 | -0.02 (-0.17%) | 19,800 |
| 12 Dec 2017 | HKD | 11.82 | 12 | 11.64 | 11.66 | 11.66 | -0.28 (-2.35%) | 45,900 |
| 11 Dec 2017 | HKD | 12.18 | 12.18 | 11.68 | 11.94 | 11.94 | +0.12 (+1.02%) | 20,000 |
| 8 Dec 2017 | HKD | 12.06 | 12.08 | 11.78 | 11.82 | 11.82 | -0.12 (-1.01%) | 56,600 |
| 7 Dec 2017 | HKD | 11.98 | 12 | 11.6 | 11.94 | 11.94 | -0.04 (-0.33%) | 192,900 |
| 6 Dec 2017 | HKD | 12.02 | 12.2 | 11.6 | 11.98 | 11.98 | -0.22 (-1.80%) | 629,600 |
