| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2018 | HKD | 15.6872 | 15.9825 | 15.5764 | 15.9086 | 15.9086 | +0.221 (+1.41%) | 5,843,778 |
| 13 Feb 2018 | HKD | 15.1704 | 15.7979 | 15.1704 | 15.6872 | 15.6872 | +0.591 (+3.91%) | 4,361,775 |
| 12 Feb 2018 | HKD | 14.912 | 15.2442 | 14.8751 | 15.0966 | 15.0966 | +0.258 (+1.74%) | 5,086,500 |
| 9 Feb 2018 | HKD | 16.0194 | 16.0194 | 14.7644 | 14.8382 | 14.8382 | -0.96 (-6.07%) | 13,166,940 |
| 8 Feb 2018 | HKD | 15.761 | 15.9086 | 15.6503 | 15.7979 | 15.7979 | +0.184 (+1.18%) | 4,446,259 |
| 7 Feb 2018 | HKD | 15.8717 | 16.1301 | 15.5395 | 15.6134 | 15.6134 | +0.148 (+0.96%) | 11,966,120 |
| 6 Feb 2018 | HKD | 15.9455 | 16.1301 | 15.4657 | 15.4657 | 15.4657 | -0.997 (-6.05%) | 13,687,000 |
| 5 Feb 2018 | HKD | 15.8717 | 16.6099 | 15.8717 | 16.4623 | 16.4623 | +0.185 (+1.13%) | 8,836,928 |
| 2 Feb 2018 | HKD | 16.167 | 16.3885 | 15.9086 | 16.2777 | 16.2777 | +0.221 (+1.38%) | 9,597,413 |
| 1 Feb 2018 | HKD | 16.2039 | 16.3516 | 16.0563 | 16.0563 | 16.0563 | -0.111 (-0.68%) | 3,715,417 |
| 31 Jan 2018 | HKD | 15.9455 | 16.167 | 15.7241 | 16.167 | 16.167 | +0.222 (+1.39%) | 3,770,500 |
| 30 Jan 2018 | HKD | 16.2039 | 16.2039 | 15.8717 | 15.9455 | 15.9455 | -0.258 (-1.59%) | 2,942,195 |
| 29 Jan 2018 | HKD | 15.9455 | 16.4992 | 15.9455 | 16.2039 | 16.2039 | +0.184 (+1.15%) | 5,132,718 |
| 26 Jan 2018 | HKD | 15.6872 | 16.167 | 15.4657 | 16.0194 | 16.0194 | +0.48 (+3.09%) | 8,341,669 |
| 25 Jan 2018 | HKD | 15.5026 | 15.5764 | 15.2442 | 15.5395 | 15.5395 | +0.148 (+0.96%) | 7,709,355 |
| 24 Jan 2018 | HKD | 15.4288 | 15.4657 | 15.2073 | 15.3919 | 15.3919 | -0.037 (-0.24%) | 5,720,904 |
| 23 Jan 2018 | HKD | 15.355 | 15.5026 | 15.355 | 15.4288 | 15.4288 | 0.0 (0.0%) | 3,457,157 |
| 22 Jan 2018 | HKD | 15.3919 | 15.4657 | 15.1704 | 15.4288 | 15.4288 | +0.185 (+1.21%) | 3,983,699 |
| 19 Jan 2018 | HKD | 14.9859 | 15.2812 | 14.7644 | 15.2442 | 15.2442 | +0.258 (+1.72%) | 5,056,697 |
| 18 Jan 2018 | HKD | 15.1335 | 15.1704 | 14.8382 | 14.9859 | 14.9859 | -0.037 (-0.25%) | 4,097,112 |
| 17 Jan 2018 | HKD | 14.7201 | 15.0597 | 14.5725 | 15.0228 | 15.0228 | +0.222 (+1.50%) | 5,695,439 |
| 16 Jan 2018 | HKD | 14.0409 | 14.949 | 14.0262 | 14.8013 | 14.8013 | +0.686 (+4.86%) | 6,904,547 |
| 15 Jan 2018 | HKD | 14.6906 | 14.7349 | 14.0852 | 14.1148 | 14.1148 | -0.576 (-3.92%) | 4,969,716 |
| 12 Jan 2018 | HKD | 14.7053 | 14.7644 | 14.4248 | 14.6906 | 14.6906 | +0.044 (+0.30%) | 6,271,120 |
| 11 Jan 2018 | HKD | 15.4657 | 15.5395 | 14.4839 | 14.6463 | 14.6463 | -1.004 (-6.42%) | 12,227,710 |
| 10 Jan 2018 | HKD | 14.912 | 15.7241 | 14.8382 | 15.6503 | 15.6503 | +0.738 (+4.95%) | 13,723,520 |
| 9 Jan 2018 | HKD | 14.7201 | 14.912 | 14.6758 | 14.912 | 14.912 | +0.148 (+1.00%) | 6,152,841 |
| 8 Jan 2018 | HKD | 14.2476 | 14.7644 | 14.2329 | 14.7644 | 14.7644 | +0.605 (+4.27%) | 9,395,624 |
| 5 Jan 2018 | HKD | 14.0852 | 14.2919 | 13.9524 | 14.1591 | 14.1591 | -0.177 (-1.24%) | 3,644,482 |
| 4 Jan 2018 | HKD | 14.1 | 14.3658 | 14.0557 | 14.3362 | 14.3362 | +0.34 (+2.43%) | 5,628,402 |
