| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | HKD | 112.8 | 113 | 109.2 | 109.8 | 109.8 | -1.3 (-1.17%) | 1,556,779 |
| 3 Jan 2018 | HKD | 110.3 | 113.8 | 110 | 111.1 | 111.1 | +2.2 (+2.02%) | 2,233,522 |
| 2 Jan 2018 | HKD | 109.3 | 111 | 107.9 | 108.9 | 108.9 | 0.0 (0.0%) | 1,474,073 |
| 1 Jan 2018 | HKD | 108.9 | 108.9 | 108.9 | 108.9 | 108.9 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 109.8 | 110.4 | 107.2 | 108.9 | 108.9 | -0.3 (-0.27%) | 921,777 |
| 28 Dec 2017 | HKD | 107.7 | 109.2 | 106.6 | 109.2 | 109.2 | +3.2 (+3.02%) | 893,006 |
| 27 Dec 2017 | HKD | 108.5 | 108.5 | 105.6 | 106 | 106 | -3.2 (-2.93%) | 2,119,115 |
| 26 Dec 2017 | HKD | 109.2 | 109.2 | 109.2 | 109.2 | 109.2 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 109.2 | 109.2 | 109.2 | 109.2 | 109.2 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | HKD | 109.7 | 110.5 | 108.6 | 109.2 | 109.2 | +1.8 (+1.68%) | 1,717,418 |
| 21 Dec 2017 | HKD | 107.5 | 108.5 | 106.2 | 107.4 | 107.4 | -0.1 (-0.09%) | 1,317,560 |
| 20 Dec 2017 | HKD | 109.2 | 109.5 | 105.5 | 107.5 | 107.5 | -0.7 (-0.65%) | 1,834,289 |
| 19 Dec 2017 | HKD | 106 | 108.2 | 104.8 | 108.2 | 108.2 | +4 (+3.84%) | 2,516,970 |
| 18 Dec 2017 | HKD | 106.2 | 106.4 | 100.8 | 104.2 | 104.2 | -2.2 (-2.07%) | 1,713,347 |
| 15 Dec 2017 | HKD | 102 | 106.4 | 101.8 | 106.4 | 106.4 | +4 (+3.91%) | 3,033,596 |
| 14 Dec 2017 | HKD | 105.4 | 105.4 | 101.5 | 102.4 | 102.4 | -2.3 (-2.20%) | 1,870,175 |
| 13 Dec 2017 | HKD | 102 | 105.4 | 102 | 104.7 | 104.7 | +0.2 (+0.19%) | 1,288,035 |
| 12 Dec 2017 | HKD | 106 | 106.1 | 103 | 104.5 | 104.5 | -1.5 (-1.42%) | 1,472,503 |
| 11 Dec 2017 | HKD | 106.2 | 107.2 | 104.9 | 106 | 106 | -0.2 (-0.19%) | 1,197,469 |
| 8 Dec 2017 | HKD | 105 | 107.1 | 103.7 | 106.2 | 106.2 | +1.4 (+1.34%) | 2,326,800 |
| 7 Dec 2017 | HKD | 102.3 | 104.8 | 100.4 | 104.8 | 104.8 | +3.2 (+3.15%) | 4,312,612 |
| 6 Dec 2017 | HKD | 108.1 | 108.1 | 100.9 | 101.6 | 101.6 | -5.8 (-5.40%) | 5,140,510 |
| 5 Dec 2017 | HKD | 106.7 | 109.2 | 106.7 | 107.4 | 107.4 | -2.6 (-2.36%) | 2,003,463 |
| 4 Dec 2017 | HKD | 108.8 | 110.1 | 106.7 | 110 | 110 | +0.8 (+0.73%) | 2,103,019 |
| 1 Dec 2017 | HKD | 112.9 | 113.6 | 109 | 109.2 | 109.2 | -3 (-2.67%) | 2,902,169 |
| 30 Nov 2017 | HKD | 114.8 | 114.8 | 109.5 | 112.2 | 112.2 | -4.4 (-3.77%) | 5,305,940 |
| 29 Nov 2017 | HKD | 119 | 119 | 115.5 | 116.6 | 116.6 | -1.3 (-1.10%) | 2,251,669 |
| 28 Nov 2017 | HKD | 116.4 | 118.8 | 114.1 | 117.9 | 117.9 | +2.2 (+1.90%) | 2,992,342 |
| 27 Nov 2017 | HKD | 120 | 120.1 | 115.2 | 115.7 | 115.7 | -4 (-3.34%) | 2,743,850 |
| 24 Nov 2017 | HKD | 120.6 | 121.5 | 119 | 119.7 | 119.7 | -1.5 (-1.24%) | 1,657,440 |
