| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2018 | HKD | 14.32 | 14.58 | 14.32 | 14.48 | 14.48 | +0.1 (+0.70%) | 876,248 |
| 14 Feb 2018 | HKD | 14.18 | 14.4 | 14.18 | 14.38 | 14.38 | +0.12 (+0.84%) | 1,692,349 |
| 13 Feb 2018 | HKD | 14.22 | 14.6 | 14.16 | 14.26 | 14.26 | +0.24 (+1.71%) | 1,657,238 |
| 12 Feb 2018 | HKD | 14.2 | 14.26 | 14.02 | 14.02 | 14.02 | -0.1 (-0.71%) | 1,768,748 |
| 9 Feb 2018 | HKD | 14.4 | 14.68 | 14.12 | 14.12 | 14.12 | -0.36 (-2.49%) | 2,373,772 |
| 8 Feb 2018 | HKD | 14.42 | 14.6 | 14.42 | 14.48 | 14.48 | +0.06 (+0.42%) | 1,367,854 |
| 7 Feb 2018 | HKD | 14.7 | 14.9 | 14.42 | 14.42 | 14.42 | -0.14 (-0.96%) | 2,524,192 |
| 6 Feb 2018 | HKD | 14.8 | 15.12 | 14.4 | 14.56 | 14.56 | -0.5 (-3.32%) | 3,673,188 |
| 5 Feb 2018 | HKD | 15 | 15.12 | 14.92 | 15.06 | 15.06 | -0.1 (-0.66%) | 1,837,060 |
| 2 Feb 2018 | HKD | 15.16 | 15.26 | 15.12 | 15.16 | 15.16 | 0.0 (0.0%) | 1,242,118 |
| 1 Feb 2018 | HKD | 15.32 | 15.38 | 15.12 | 15.16 | 15.16 | -0.08 (-0.52%) | 1,737,050 |
| 31 Jan 2018 | HKD | 15.12 | 15.24 | 15.02 | 15.24 | 15.24 | +0.04 (+0.26%) | 2,733,426 |
| 30 Jan 2018 | HKD | 15.2 | 15.28 | 15.08 | 15.2 | 15.2 | +0.08 (+0.53%) | 1,534,252 |
| 29 Jan 2018 | HKD | 15.16 | 15.4 | 15.1 | 15.12 | 15.12 | -0.04 (-0.26%) | 1,682,112 |
| 26 Jan 2018 | HKD | 15.28 | 15.28 | 15.1 | 15.16 | 15.16 | -0.08 (-0.52%) | 1,317,176 |
| 25 Jan 2018 | HKD | 15.2 | 15.34 | 15.1 | 15.24 | 15.24 | +0.04 (+0.26%) | 1,659,586 |
| 24 Jan 2018 | HKD | 15.1 | 15.22 | 15 | 15.2 | 15.2 | +0.04 (+0.26%) | 2,307,169 |
| 23 Jan 2018 | HKD | 14.9 | 15.2 | 14.9 | 15.16 | 15.16 | +0.32 (+2.16%) | 3,439,022 |
| 22 Jan 2018 | HKD | 14.74 | 14.86 | 14.62 | 14.84 | 14.84 | +0.16 (+1.09%) | 1,013,108 |
| 19 Jan 2018 | HKD | 14.5 | 14.68 | 14.5 | 14.68 | 14.68 | +0.12 (+0.82%) | 1,124,275 |
| 18 Jan 2018 | HKD | 14.46 | 14.66 | 14.42 | 14.56 | 14.56 | +0.14 (+0.97%) | 919,329 |
| 17 Jan 2018 | HKD | 14.56 | 14.56 | 14.28 | 14.42 | 14.42 | -0.14 (-0.96%) | 1,368,895 |
| 16 Jan 2018 | HKD | 14.7 | 14.7 | 14.42 | 14.56 | 14.56 | -0.14 (-0.95%) | 1,057,240 |
| 15 Jan 2018 | HKD | 14.9 | 14.9 | 14.64 | 14.7 | 14.7 | -0.18 (-1.21%) | 775,060 |
| 12 Jan 2018 | HKD | 14.8 | 14.88 | 14.7 | 14.88 | 14.88 | +0.18 (+1.22%) | 1,553,181 |
| 11 Jan 2018 | HKD | 14.76 | 14.76 | 14.52 | 14.7 | 14.7 | -0.04 (-0.27%) | 899,628 |
| 10 Jan 2018 | HKD | 14.52 | 14.74 | 14.38 | 14.74 | 14.74 | +0.2 (+1.38%) | 1,421,122 |
| 9 Jan 2018 | HKD | 14.18 | 14.54 | 14.18 | 14.54 | 14.54 | +0.42 (+2.97%) | 1,702,256 |
| 8 Jan 2018 | HKD | 14.22 | 14.24 | 14.08 | 14.12 | 14.12 | -0.08 (-0.56%) | 966,025 |
| 5 Jan 2018 | HKD | 14.36 | 14.36 | 14.14 | 14.2 | 14.2 | -0.12 (-0.84%) | 922,896 |
