| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2018 | HKD | 108.4 | 109.2 | 106.9 | 108.3 | 108.3 | +3 (+2.85%) | 2,418,644 |
| 14 Feb 2018 | HKD | 104 | 106.1 | 103 | 105.3 | 105.3 | +1.2 (+1.15%) | 1,202,235 |
| 13 Feb 2018 | HKD | 104.9 | 107 | 103.8 | 104.1 | 104.1 | +1.7 (+1.66%) | 1,769,100 |
| 12 Feb 2018 | HKD | 103 | 104.6 | 102 | 102.4 | 102.4 | -0.2 (-0.19%) | 1,047,435 |
| 9 Feb 2018 | HKD | 101.4 | 104 | 99.5 | 102.6 | 102.6 | -2.5 (-2.38%) | 2,875,190 |
| 8 Feb 2018 | HKD | 104.7 | 106.6 | 103.6 | 105.1 | 105.1 | +3.3 (+3.24%) | 1,953,563 |
| 7 Feb 2018 | HKD | 104.1 | 104.7 | 101.5 | 101.8 | 101.8 | +0.8 (+0.79%) | 2,642,279 |
| 6 Feb 2018 | HKD | 103.8 | 103.8 | 99.8 | 101 | 101 | -6 (-5.61%) | 3,486,648 |
| 5 Feb 2018 | HKD | 105 | 109.4 | 105 | 107 | 107 | -2.9 (-2.64%) | 1,444,929 |
| 2 Feb 2018 | HKD | 110.7 | 111.4 | 108.8 | 109.9 | 109.9 | -0.8 (-0.72%) | 1,621,212 |
| 1 Feb 2018 | HKD | 108.9 | 111.5 | 106.8 | 110.7 | 110.7 | +3.9 (+3.65%) | 2,695,419 |
| 31 Jan 2018 | HKD | 105.5 | 107.8 | 105.5 | 106.8 | 106.8 | +2.1 (+2.01%) | 1,677,179 |
| 30 Jan 2018 | HKD | 107.8 | 108.7 | 104.7 | 104.7 | 104.7 | -2.8 (-2.60%) | 1,446,067 |
| 29 Jan 2018 | HKD | 111.6 | 112.3 | 105 | 107.5 | 107.5 | -3.7 (-3.33%) | 2,432,648 |
| 26 Jan 2018 | HKD | 111.5 | 111.7 | 109.8 | 111.2 | 111.2 | +0.1 (+0.09%) | 3,151,011 |
| 25 Jan 2018 | HKD | 113 | 113.2 | 111 | 111.1 | 111.1 | -1.8 (-1.59%) | 1,870,756 |
| 24 Jan 2018 | HKD | 116.4 | 116.4 | 112.5 | 112.9 | 112.9 | -1.6 (-1.40%) | 1,656,967 |
| 23 Jan 2018 | HKD | 113 | 115.6 | 112.8 | 114.5 | 114.5 | +2.1 (+1.87%) | 4,192,714 |
| 22 Jan 2018 | HKD | 113.6 | 113.7 | 111.2 | 112.4 | 112.4 | -1.3 (-1.14%) | 1,672,203 |
| 19 Jan 2018 | HKD | 117.8 | 117.8 | 113.2 | 113.7 | 113.7 | -0.7 (-0.61%) | 1,186,538 |
| 18 Jan 2018 | HKD | 112.5 | 117.5 | 112.5 | 114.4 | 114.4 | +2.9 (+2.60%) | 2,818,160 |
| 17 Jan 2018 | HKD | 112.7 | 112.7 | 110.2 | 111.5 | 111.5 | -1.2 (-1.06%) | 1,668,985 |
| 16 Jan 2018 | HKD | 110.6 | 113.3 | 110.2 | 112.7 | 112.7 | +2.5 (+2.27%) | 1,147,390 |
| 15 Jan 2018 | HKD | 112.3 | 112.8 | 109.9 | 110.2 | 110.2 | -0.8 (-0.72%) | 1,021,095 |
| 12 Jan 2018 | HKD | 111.9 | 113 | 111 | 111 | 111 | +1 (+0.91%) | 1,349,230 |
| 11 Jan 2018 | HKD | 109.1 | 111.5 | 109.1 | 110 | 110 | -0.3 (-0.27%) | 1,632,952 |
| 10 Jan 2018 | HKD | 111.5 | 111.8 | 109.4 | 110.3 | 110.3 | -1.3 (-1.16%) | 1,926,704 |
| 9 Jan 2018 | HKD | 107.9 | 112.4 | 107.9 | 111.6 | 111.6 | +4.1 (+3.81%) | 2,454,511 |
| 8 Jan 2018 | HKD | 109 | 110.5 | 106.2 | 107.5 | 107.5 | -1.5 (-1.38%) | 1,825,085 |
| 5 Jan 2018 | HKD | 111.6 | 112.5 | 107 | 109 | 109 | -0.8 (-0.73%) | 1,614,464 |
