| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | HKD | 3.53 | 3.58 | 3.53 | 3.58 | 179 | 0.0 (0.0%) | 13,725,000 |
| 3 Jan 2018 | HKD | 3.6 | 3.61 | 3.55 | 3.58 | 179 | -0.03 (-0.83%) | 14,936,736 |
| 2 Jan 2018 | HKD | 3.6 | 3.61 | 3.44 | 3.61 | 180.5 | +0.01 (+0.28%) | 66,832,057 |
| 1 Jan 2018 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 180 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 3.5 | 3.61 | 3.42 | 3.6 | 180 | +0.16 (+4.65%) | 124,546,523 |
| 28 Dec 2017 | HKD | 3.38 | 3.45 | 3.37 | 3.44 | 172 | +0.11 (+3.30%) | 46,281,776 |
| 27 Dec 2017 | HKD | 3.28 | 3.34 | 3.25 | 3.33 | 166.5 | +0.09 (+2.78%) | 39,341,106 |
| 26 Dec 2017 | HKD | 3.24 | 3.24 | 3.24 | 3.24 | 162 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 3.24 | 3.24 | 3.24 | 3.24 | 162 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | HKD | 3.26 | 3.45 | 3.19 | 3.24 | 162 | +0.01 (+0.31%) | 96,559,037 |
| 21 Dec 2017 | HKD | 3.19 | 3.23 | 3.14 | 3.23 | 161.5 | +0.05 (+1.57%) | 27,769,810 |
| 20 Dec 2017 | HKD | 3.2 | 3.21 | 3.15 | 3.18 | 159 | -0.02 (-0.63%) | 18,884,537 |
| 19 Dec 2017 | HKD | 3.21 | 3.25 | 3.13 | 3.2 | 160 | +0.02 (+0.63%) | 28,030,185 |
| 18 Dec 2017 | HKD | 3.22 | 3.22 | 3.13 | 3.18 | 159 | +0.01 (+0.32%) | 41,125,632 |
| 15 Dec 2017 | HKD | 3.14 | 3.19 | 3.13 | 3.17 | 158.5 | 0.0 (0.0%) | 41,209,857 |
| 14 Dec 2017 | HKD | 3.2 | 3.22 | 3.14 | 3.17 | 158.5 | +0.01 (+0.32%) | 58,695,695 |
| 13 Dec 2017 | HKD | 3.1 | 3.17 | 3.1 | 3.16 | 158 | +0.04 (+1.28%) | 45,910,790 |
| 12 Dec 2017 | HKD | 3.14 | 3.16 | 3.11 | 3.12 | 156 | -0.04 (-1.27%) | 15,627,900 |
| 11 Dec 2017 | HKD | 3.16 | 3.16 | 3.08 | 3.16 | 158 | +0.03 (+0.96%) | 26,142,210 |
| 8 Dec 2017 | HKD | 3.1 | 3.13 | 3.08 | 3.13 | 156.5 | +0.03 (+0.97%) | 15,510,790 |
| 7 Dec 2017 | HKD | 3.09 | 3.16 | 3.05 | 3.1 | 155 | +0.02 (+0.65%) | 39,022,256 |
| 6 Dec 2017 | HKD | 3.19 | 3.19 | 3.08 | 3.08 | 154 | -0.07 (-2.22%) | 55,023,148 |
| 5 Dec 2017 | HKD | 3.19 | 3.2 | 3.14 | 3.15 | 157.5 | -0.03 (-0.94%) | 24,106,593 |
| 4 Dec 2017 | HKD | 3.22 | 3.26 | 3.18 | 3.18 | 159 | -0.05 (-1.55%) | 44,908,249 |
| 1 Dec 2017 | HKD | 3.28 | 3.3 | 3.23 | 3.23 | 161.5 | -0.04 (-1.22%) | 28,699,763 |
| 30 Nov 2017 | HKD | 3.32 | 3.33 | 3.27 | 3.27 | 163.5 | -0.04 (-1.21%) | 44,867,691 |
| 29 Nov 2017 | HKD | 3.35 | 3.37 | 3.31 | 3.31 | 165.5 | -0.01 (-0.30%) | 26,724,396 |
| 28 Nov 2017 | HKD | 3.33 | 3.36 | 3.32 | 3.32 | 166 | -0.01 (-0.30%) | 27,527,500 |
| 27 Nov 2017 | HKD | 3.3 | 3.39 | 3.3 | 3.33 | 166.5 | 0.0 (0.0%) | 36,297,500 |
| 24 Nov 2017 | HKD | 3.32 | 3.36 | 3.3 | 3.33 | 166.5 | +0.01 (+0.30%) | 42,072,742 |
