| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | HKD | 13.7899 | 14.0557 | 13.7014 | 13.9966 | 13.9966 | +0.325 (+2.38%) | 6,841,431 |
| 2 Jan 2018 | HKD | 13.3765 | 13.7161 | 13.3618 | 13.6718 | 13.6718 | -4.428 (-24.47%) | 5,464,322 |
| 1 Jan 2018 | HKD | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | +4.738 (+35.46%) | 0 |
| 29 Dec 2017 | HKD | 13.4208 | 13.4799 | 13.3323 | 13.3618 | 13.3618 | -0.059 (-0.44%) | 1,976,466 |
| 28 Dec 2017 | HKD | 13.3765 | 13.4208 | 13.347 | 13.4208 | 13.4208 | +0.044 (+0.33%) | 1,610,007 |
| 27 Dec 2017 | HKD | 13.3913 | 13.4208 | 13.288 | 13.3765 | 13.3765 | -4.763 (-26.26%) | 1,553,924 |
| 26 Dec 2017 | HKD | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | +4.749 (+35.46%) | 0 |
| 22 Dec 2017 | HKD | 13.3618 | 13.4356 | 13.3027 | 13.3913 | 13.3913 | +0.029 (+0.22%) | 1,878,751 |
| 21 Dec 2017 | HKD | 13.1403 | 13.4208 | 13.1403 | 13.3618 | 13.3618 | +0.177 (+1.34%) | 3,663,573 |
| 20 Dec 2017 | HKD | 13.1403 | 13.1994 | 13.1403 | 13.1846 | 13.1846 | -0.059 (-0.45%) | 1,072,495 |
| 19 Dec 2017 | HKD | 13.288 | 13.288 | 13.1403 | 13.2437 | 13.2437 | +0.03 (+0.22%) | 1,950,455 |
| 18 Dec 2017 | HKD | 13.1551 | 13.3618 | 13.1403 | 13.2141 | 13.2141 | +0.015 (+0.11%) | 1,945,858 |
| 15 Dec 2017 | HKD | 13.4208 | 13.4208 | 13.1403 | 13.1994 | 13.1994 | -0.148 (-1.11%) | 4,354,691 |
| 14 Dec 2017 | HKD | 13.4504 | 13.4504 | 13.3027 | 13.347 | 13.347 | -0.029 (-0.22%) | 3,178,860 |
| 13 Dec 2017 | HKD | 13.3765 | 13.4356 | 13.2289 | 13.3765 | 13.3765 | -0.015 (-0.11%) | 2,394,508 |
| 12 Dec 2017 | HKD | 13.1551 | 13.6275 | 13.1551 | 13.3913 | 13.3913 | +0.207 (+1.57%) | 7,724,069 |
| 11 Dec 2017 | HKD | 13.2584 | 13.288 | 13.1551 | 13.1846 | 13.1846 | -0.089 (-0.67%) | 4,186,106 |
| 8 Dec 2017 | HKD | 13.3618 | 13.3618 | 13.1551 | 13.2732 | 13.2732 | +0.059 (+0.45%) | 6,849,467 |
| 7 Dec 2017 | HKD | 13.4356 | 13.4651 | 13.1403 | 13.2141 | 13.2141 | -0.207 (-1.54%) | 6,470,961 |
| 6 Dec 2017 | HKD | 13.5832 | 13.6275 | 13.096 | 13.4208 | 13.4208 | -0.118 (-0.87%) | 13,515,810 |
| 5 Dec 2017 | HKD | 13.2584 | 13.539 | 13.0665 | 13.539 | 13.539 | +0.281 (+2.12%) | 8,972,630 |
| 4 Dec 2017 | HKD | 13.0517 | 13.2732 | 12.8303 | 13.2584 | 13.2584 | +0.561 (+4.42%) | 7,908,085 |
| 1 Dec 2017 | HKD | 12.6974 | 12.9188 | 12.6531 | 12.6974 | 12.6974 | 0.0 (0.0%) | 4,315,393 |
| 30 Nov 2017 | HKD | 12.6088 | 13.037 | 12.5497 | 12.6974 | 12.6974 | +0.059 (+0.47%) | 12,504,710 |
| 29 Nov 2017 | HKD | 12.6383 | 12.7417 | 12.5497 | 12.6383 | 12.6383 | 0.0 (0.0%) | 2,585,356 |
| 28 Nov 2017 | HKD | 12.6383 | 12.6679 | 12.2545 | 12.6383 | 12.6383 | -0.03 (-0.23%) | 3,828,522 |
| 27 Nov 2017 | HKD | 12.5497 | 12.7712 | 12.535 | 12.6679 | 12.6679 | +0.118 (+0.94%) | 4,458,376 |
| 24 Nov 2017 | HKD | 12.535 | 12.594 | 12.4907 | 12.5497 | 12.5497 | +0.059 (+0.47%) | 3,258,559 |
| 23 Nov 2017 | HKD | 12.5202 | 12.5793 | 12.4169 | 12.4907 | 12.4907 | -0.029 (-0.24%) | 4,435,481 |
