| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2018 | HKD | 5.35 | 5.63 | 5.3 | 5.31 | 5.2812 | +0.04 (+0.76%) | 4,709,559 |
| 26 Feb 2018 | HKD | 5.42 | 5.42 | 5.12 | 5.27 | 5.2414 | -0.07 (-1.31%) | 2,771,038 |
| 23 Feb 2018 | HKD | 5.28 | 5.64 | 5.28 | 5.34 | 5.311 | +0.09 (+1.71%) | 2,296,463 |
| 22 Feb 2018 | HKD | 5.3 | 5.35 | 5.24 | 5.25 | 5.2215 | -0.1 (-1.87%) | 1,502,655 |
| 21 Feb 2018 | HKD | 5.42 | 5.45 | 5.3 | 5.35 | 5.321 | -0.02 (-0.37%) | 1,823,898 |
| 20 Feb 2018 | HKD | 4.98 | 5.45 | 4.81 | 5.37 | 5.3409 | +0.44 (+8.92%) | 5,577,167 |
| 19 Feb 2018 | HKD | 4.93 | 4.93 | 4.93 | 4.93 | 4.9032 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 4.93 | 4.93 | 4.93 | 4.93 | 4.9032 | 0.0 (0.0%) | 0 |
| 15 Feb 2018 | HKD | 4.89 | 4.97 | 4.89 | 4.93 | 4.9032 | +0.13 (+2.71%) | 912,955 |
| 14 Feb 2018 | HKD | 4.68 | 4.84 | 4.64 | 4.8 | 4.7739 | +0.16 (+3.45%) | 2,047,110 |
| 13 Feb 2018 | HKD | 4.45 | 4.77 | 4.45 | 4.64 | 4.6148 | +0.22 (+4.98%) | 2,801,705 |
| 12 Feb 2018 | HKD | 4.21 | 4.5 | 4.21 | 4.42 | 4.396 | +0.11 (+2.55%) | 3,285,832 |
| 9 Feb 2018 | HKD | 4.56 | 4.56 | 4.1 | 4.31 | 4.2866 | -0.36 (-7.71%) | 7,047,572 |
| 8 Feb 2018 | HKD | 4.48 | 4.67 | 4.44 | 4.67 | 4.6447 | +0.21 (+4.71%) | 1,652,971 |
| 7 Feb 2018 | HKD | 4.6 | 4.78 | 4.45 | 4.46 | 4.4358 | +0.01 (+0.22%) | 4,275,653 |
| 6 Feb 2018 | HKD | 4.67 | 4.67 | 4.39 | 4.45 | 4.4258 | -0.35 (-7.29%) | 5,909,069 |
| 5 Feb 2018 | HKD | 4.8 | 4.8 | 4.6 | 4.8 | 4.7739 | +0.01 (+0.21%) | 4,086,176 |
| 2 Feb 2018 | HKD | 4.91 | 4.91 | 4.74 | 4.79 | 4.764 | -0.03 (-0.62%) | 2,162,536 |
| 1 Feb 2018 | HKD | 4.98 | 4.98 | 4.8 | 4.82 | 4.7938 | -0.07 (-1.43%) | 1,476,010 |
| 31 Jan 2018 | HKD | 4.86 | 4.91 | 4.76 | 4.89 | 4.8635 | +0.02 (+0.41%) | 2,276,354 |
| 30 Jan 2018 | HKD | 4.8 | 4.95 | 4.8 | 4.87 | 4.8436 | +0.07 (+1.46%) | 2,186,868 |
| 29 Jan 2018 | HKD | 4.71 | 4.85 | 4.71 | 4.8 | 4.7739 | +0.08 (+1.69%) | 1,323,181 |
| 26 Jan 2018 | HKD | 4.67 | 4.85 | 4.62 | 4.72 | 4.6944 | +0.06 (+1.29%) | 1,780,865 |
| 25 Jan 2018 | HKD | 4.82 | 4.82 | 4.66 | 4.66 | 4.6347 | -0.11 (-2.31%) | 3,058,901 |
| 24 Jan 2018 | HKD | 4.63 | 4.79 | 4.6 | 4.77 | 4.7441 | +0.12 (+2.58%) | 1,983,766 |
| 23 Jan 2018 | HKD | 4.35 | 4.68 | 4.35 | 4.65 | 4.6248 | +0.25 (+5.68%) | 5,154,674 |
| 22 Jan 2018 | HKD | 4.2 | 4.4 | 4.2 | 4.4 | 4.3761 | +0.21 (+5.01%) | 2,389,970 |
| 19 Jan 2018 | HKD | 4.21 | 4.3 | 4.17 | 4.19 | 4.1673 | +0.02 (+0.48%) | 1,326,499 |
| 18 Jan 2018 | HKD | 4.27 | 4.35 | 4.15 | 4.17 | 4.1474 | -0.15 (-3.47%) | 1,858,084 |
| 17 Jan 2018 | HKD | 4.32 | 4.38 | 4.25 | 4.32 | 4.2966 | 0.0 (0.0%) | 1,878,193 |
