| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2018 | HKD | 112 | 112.5 | 108.5 | 109.6 | 109.6 | -2.4 (-2.14%) | 1,850,907 |
| 28 Mar 2018 | HKD | 115 | 115 | 110 | 112 | 112 | -1.7 (-1.50%) | 1,225,401 |
| 27 Mar 2018 | HKD | 115.6 | 115.6 | 112 | 113.7 | 113.7 | +1.7 (+1.52%) | 1,221,527 |
| 26 Mar 2018 | HKD | 110.6 | 112.5 | 109.3 | 112 | 112 | +0.6 (+0.54%) | 1,861,350 |
| 23 Mar 2018 | HKD | 111.8 | 112.9 | 110.1 | 111.4 | 111.4 | -3.1 (-2.71%) | 1,251,219 |
| 22 Mar 2018 | HKD | 121 | 121 | 114.1 | 114.5 | 114.5 | -4.5 (-3.78%) | 1,499,508 |
| 21 Mar 2018 | HKD | 122 | 122 | 119 | 119 | 119 | -1.5 (-1.24%) | 712,211 |
| 20 Mar 2018 | HKD | 118.7 | 120.9 | 117.7 | 120.5 | 120.5 | +1.8 (+1.52%) | 1,169,971 |
| 19 Mar 2018 | HKD | 117.8 | 120 | 117.8 | 118.7 | 118.7 | +1.1 (+0.94%) | 588,305 |
| 16 Mar 2018 | HKD | 119.3 | 119.3 | 116.8 | 117.6 | 117.6 | -1.4 (-1.18%) | 1,093,642 |
| 15 Mar 2018 | HKD | 119.7 | 119.7 | 118 | 119 | 119 | -0.3 (-0.25%) | 637,463 |
| 14 Mar 2018 | HKD | 119.7 | 119.7 | 118.1 | 119.3 | 119.3 | -1.2 (-1.00%) | 803,292 |
| 13 Mar 2018 | HKD | 121 | 121.4 | 119.4 | 120.5 | 120.5 | +0.5 (+0.42%) | 702,935 |
| 12 Mar 2018 | HKD | 121.7 | 121.7 | 118.5 | 120 | 120 | +0.5 (+0.42%) | 1,347,242 |
| 9 Mar 2018 | HKD | 120.2 | 121.6 | 119 | 119.5 | 119.5 | -1.2 (-0.99%) | 1,389,385 |
| 8 Mar 2018 | HKD | 120 | 121 | 117.4 | 120.7 | 120.7 | +2.4 (+2.03%) | 1,994,867 |
| 7 Mar 2018 | HKD | 117 | 120.5 | 115.6 | 118.3 | 118.3 | +1.8 (+1.55%) | 1,936,600 |
| 6 Mar 2018 | HKD | 117.1 | 117.6 | 115.6 | 116.5 | 116.5 | +1.1 (+0.95%) | 1,442,948 |
| 5 Mar 2018 | HKD | 118.6 | 118.8 | 114.6 | 115.4 | 115.4 | -2.5 (-2.12%) | 1,545,435 |
| 2 Mar 2018 | HKD | 116 | 120.7 | 116 | 117.9 | 117.9 | -0.9 (-0.76%) | 2,846,437 |
| 1 Mar 2018 | HKD | 117 | 119.6 | 114.5 | 118.8 | 118.8 | +6.3 (+5.60%) | 6,360,758 |
| 28 Feb 2018 | HKD | 111 | 113.6 | 110.9 | 112.5 | 112.5 | +0.2 (+0.18%) | 3,240,807 |
| 27 Feb 2018 | HKD | 116 | 116 | 111 | 112.3 | 112.3 | -1.9 (-1.66%) | 3,036,858 |
| 26 Feb 2018 | HKD | 114.9 | 115 | 111.5 | 114.2 | 114.2 | -0.7 (-0.61%) | 2,774,050 |
| 23 Feb 2018 | HKD | 114.5 | 114.9 | 112.8 | 114.9 | 114.9 | +2.7 (+2.41%) | 1,520,524 |
| 22 Feb 2018 | HKD | 112 | 114.9 | 109.5 | 112.2 | 112.2 | +1 (+0.90%) | 2,605,278 |
| 21 Feb 2018 | HKD | 109.1 | 111.9 | 109 | 111.2 | 111.2 | +0.7 (+0.63%) | 1,569,624 |
| 20 Feb 2018 | HKD | 108.5 | 112.1 | 108.3 | 110.5 | 110.5 | +2.2 (+2.03%) | 1,308,708 |
| 19 Feb 2018 | HKD | 108.3 | 108.3 | 108.3 | 108.3 | 108.3 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 108.3 | 108.3 | 108.3 | 108.3 | 108.3 | 0.0 (0.0%) | 0 |
