| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2018 | HKD | 102 | 103.8 | 102 | 102.4 | 102.4 | -0.2 (-0.19%) | 1,986,502 |
| 9 May 2018 | HKD | 101.9 | 103.4 | 101.6 | 102.6 | 102.6 | +0.4 (+0.39%) | 1,352,900 |
| 8 May 2018 | HKD | 100.8 | 102.5 | 100.7 | 102.2 | 102.2 | +2.2 (+2.20%) | 1,634,729 |
| 7 May 2018 | HKD | 103 | 103.4 | 97.7 | 100 | 100 | -2.5 (-2.44%) | 3,348,078 |
| 4 May 2018 | HKD | 103.5 | 103.6 | 102 | 102.5 | 102.5 | -1.4 (-1.35%) | 2,262,350 |
| 3 May 2018 | HKD | 106.2 | 106.3 | 103.5 | 103.9 | 103.9 | -2.9 (-2.72%) | 1,284,626 |
| 2 May 2018 | HKD | 108.9 | 108.9 | 106.5 | 106.8 | 106.8 | -1.2 (-1.11%) | 1,601,498 |
| 1 May 2018 | HKD | 108 | 108 | 108 | 108 | 108 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 106.9 | 108.2 | 105.8 | 108 | 108 | +2 (+1.89%) | 939,034 |
| 27 Apr 2018 | HKD | 106 | 106.6 | 104.2 | 106 | 106 | +0.8 (+0.76%) | 875,641 |
| 26 Apr 2018 | HKD | 107.9 | 109 | 104.2 | 105.2 | 105.2 | -2.7 (-2.50%) | 2,138,765 |
| 25 Apr 2018 | HKD | 110.5 | 110.6 | 107.3 | 107.9 | 107.9 | -2.1 (-1.91%) | 2,346,245 |
| 24 Apr 2018 | HKD | 110.1 | 111 | 109.1 | 110 | 110 | -0.4 (-0.36%) | 2,407,414 |
| 23 Apr 2018 | HKD | 110 | 115 | 109.6 | 110.4 | 110.4 | +1.8 (+1.66%) | 6,520,581 |
| 20 Apr 2018 | HKD | 107 | 108.6 | 106 | 108.6 | 108.6 | +1.6 (+1.50%) | 3,207,890 |
| 19 Apr 2018 | HKD | 108 | 110.1 | 105.4 | 107 | 107 | -0.3 (-0.28%) | 1,370,454 |
| 18 Apr 2018 | HKD | 106.1 | 107.3 | 103.4 | 107.3 | 107.3 | +2.3 (+2.19%) | 2,875,850 |
| 17 Apr 2018 | HKD | 106.9 | 108.8 | 104.5 | 105 | 105 | -0.4 (-0.38%) | 2,278,930 |
| 16 Apr 2018 | HKD | 106.9 | 107 | 104.3 | 105.4 | 105.4 | -1.1 (-1.03%) | 1,680,564 |
| 13 Apr 2018 | HKD | 108.9 | 109 | 106.5 | 106.5 | 106.5 | -1.7 (-1.57%) | 506,962 |
| 12 Apr 2018 | HKD | 109.9 | 109.9 | 106.8 | 108.2 | 108.2 | -0.5 (-0.46%) | 671,899 |
| 11 Apr 2018 | HKD | 109.8 | 110.4 | 107.9 | 108.7 | 108.7 | -0.7 (-0.64%) | 1,127,684 |
| 10 Apr 2018 | HKD | 105 | 109.4 | 105 | 109.4 | 109.4 | +5.1 (+4.89%) | 2,201,655 |
| 9 Apr 2018 | HKD | 107.8 | 107.8 | 104.1 | 104.3 | 104.3 | -0.4 (-0.38%) | 2,423,100 |
| 6 Apr 2018 | HKD | 107 | 108 | 104.1 | 104.7 | 104.7 | -1.7 (-1.60%) | 1,465,378 |
| 5 Apr 2018 | HKD | 106.4 | 106.4 | 106.4 | 106.4 | 106.4 | 0.0 (0.0%) | 0 |
| 4 Apr 2018 | HKD | 111.8 | 111.8 | 106.2 | 106.4 | 106.4 | -4.2 (-3.80%) | 1,334,617 |
| 3 Apr 2018 | HKD | 107.6 | 111.4 | 107 | 110.6 | 110.6 | +1 (+0.91%) | 786,210 |
| 2 Apr 2018 | HKD | 109.6 | 109.6 | 109.6 | 109.6 | 109.6 | 0.0 (0.0%) | 0 |
| 30 Mar 2018 | HKD | 109.6 | 109.6 | 109.6 | 109.6 | 109.6 | 0.0 (0.0%) | 0 |
