| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2018 | HKD | 111.6 | 111.6 | 109.6 | 110.2 | 110.2 | -1.5 (-1.34%) | 10,000 |
| 26 Feb 2018 | HKD | 111.7 | 111.7 | 111.7 | 111.7 | 111.7 | 0.0 (0.0%) | 0 |
| 23 Feb 2018 | HKD | 109.4 | 112 | 109.1 | 111.7 | 111.7 | +2.3 (+2.10%) | 19,000 |
| 22 Feb 2018 | HKD | 108.5 | 109.4 | 108.5 | 109.4 | 109.4 | +0.8 (+0.74%) | 16,000 |
| 21 Feb 2018 | HKD | 109.2 | 110 | 108.1 | 108.6 | 108.6 | +0.4 (+0.37%) | 15,000 |
| 20 Feb 2018 | HKD | 109.8 | 109.8 | 106.8 | 108.2 | 108.2 | +0.4 (+0.37%) | 12,000 |
| 19 Feb 2018 | HKD | 107.8 | 107.8 | 107.8 | 107.8 | 107.8 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 107.8 | 107.8 | 107.8 | 107.8 | 107.8 | 0.0 (0.0%) | 0 |
| 15 Feb 2018 | HKD | 105.5 | 107.8 | 105.5 | 107.8 | 107.8 | +2 (+1.89%) | 7,000 |
| 14 Feb 2018 | HKD | 105.5 | 106 | 105.5 | 105.8 | 105.8 | +0.8 (+0.76%) | 13,000 |
| 13 Feb 2018 | HKD | 103.5 | 105.5 | 103.5 | 105 | 105 | +1.2 (+1.16%) | 5,000 |
| 12 Feb 2018 | HKD | 105 | 105 | 103.8 | 103.8 | 103.8 | -0.8 (-0.76%) | 24,000 |
| 9 Feb 2018 | HKD | 104.8 | 105.2 | 102.8 | 104.6 | 104.6 | -1.9 (-1.78%) | 35,000 |
| 8 Feb 2018 | HKD | 106.2 | 106.5 | 106.2 | 106.5 | 106.5 | +0.3 (+0.28%) | 3,000 |
| 7 Feb 2018 | HKD | 109.9 | 110 | 105.5 | 106.2 | 106.2 | -0.3 (-0.28%) | 44,000 |
| 6 Feb 2018 | HKD | 110 | 110 | 106.2 | 106.5 | 106.5 | -4.5 (-4.05%) | 51,000 |
| 5 Feb 2018 | HKD | 110 | 111 | 109.9 | 111 | 111 | -1.3 (-1.16%) | 24,000 |
| 2 Feb 2018 | HKD | 111.8 | 112.7 | 111.8 | 112.3 | 112.3 | +0.3 (+0.27%) | 8,000 |
| 1 Feb 2018 | HKD | 112.9 | 112.9 | 111.1 | 112 | 112 | +0.4 (+0.36%) | 21,584 |
| 31 Jan 2018 | HKD | 112.8 | 112.8 | 110.6 | 111.6 | 111.6 | -2.4 (-2.11%) | 38,326 |
| 30 Jan 2018 | HKD | 114.1 | 115.3 | 113.1 | 114 | 114 | -1.4 (-1.21%) | 57,098 |
| 29 Jan 2018 | HKD | 116.9 | 116.9 | 115 | 115.4 | 115.4 | -1.1 (-0.94%) | 28,000 |
| 26 Jan 2018 | HKD | 116.8 | 118 | 116.5 | 116.5 | 116.5 | +0.6 (+0.52%) | 29,000 |
| 25 Jan 2018 | HKD | 123.9 | 125 | 114 | 115.9 | 115.9 | -6.8 (-5.54%) | 239,000 |
| 24 Jan 2018 | HKD | 120 | 124.8 | 119.7 | 122.7 | 122.7 | +2.7 (+2.25%) | 120,752 |
| 23 Jan 2018 | HKD | 119 | 120 | 117.7 | 120 | 120 | +1 (+0.84%) | 76,000 |
| 22 Jan 2018 | HKD | 110 | 119.1 | 110 | 119 | 119 | +9.9 (+9.07%) | 166,000 |
| 19 Jan 2018 | HKD | 109.6 | 110 | 108.9 | 109.1 | 109.1 | +0.2 (+0.18%) | 47,000 |
| 18 Jan 2018 | HKD | 104.9 | 108.9 | 104.9 | 108.9 | 108.9 | +4.5 (+4.31%) | 71,000 |
| 17 Jan 2018 | HKD | 104.2 | 104.8 | 104.2 | 104.4 | 104.4 | -0.4 (-0.38%) | 21,000 |
