| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2018 | HKD | 49.3 | 49.65 | 48.8 | 49.5 | 49.5 | +0.7 (+1.43%) | 1,511,048 |
| 26 Feb 2018 | HKD | 49.5 | 49.8 | 48.1 | 48.8 | 48.8 | -0.7 (-1.41%) | 2,153,751 |
| 23 Feb 2018 | HKD | 49.4 | 49.95 | 49.2 | 49.5 | 49.5 | +0.5 (+1.02%) | 2,657,597 |
| 22 Feb 2018 | HKD | 51 | 51 | 48.4 | 49 | 49 | -0.7 (-1.41%) | 6,339,997 |
| 21 Feb 2018 | HKD | 49.7 | 50 | 49.1 | 49.7 | 49.7 | +0.95 (+1.95%) | 3,689,548 |
| 20 Feb 2018 | HKD | 50.1 | 50.1 | 48.25 | 48.75 | 48.75 | +0.95 (+1.99%) | 1,958,477 |
| 19 Feb 2018 | HKD | 47.8 | 47.8 | 47.8 | 47.8 | 47.8 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 47.8 | 47.8 | 47.8 | 47.8 | 47.8 | 0.0 (0.0%) | 0 |
| 15 Feb 2018 | HKD | 48.45 | 48.75 | 47.45 | 47.8 | 47.8 | -0.1 (-0.21%) | 563,066 |
| 14 Feb 2018 | HKD | 49.3 | 49.3 | 47.5 | 47.9 | 47.9 | +0.6 (+1.27%) | 1,775,804 |
| 13 Feb 2018 | HKD | 46.5 | 47.9 | 46.5 | 47.3 | 47.3 | +0.8 (+1.72%) | 2,347,388 |
| 12 Feb 2018 | HKD | 47.7 | 47.7 | 46.4 | 46.5 | 46.5 | +0.3 (+0.65%) | 2,454,551 |
| 9 Feb 2018 | HKD | 45.9 | 46.35 | 45.55 | 46.2 | 46.2 | -1.1 (-2.33%) | 4,732,165 |
| 8 Feb 2018 | HKD | 47 | 47.3 | 46.5 | 47.3 | 47.3 | +1.2 (+2.60%) | 4,272,087 |
| 7 Feb 2018 | HKD | 48.5 | 48.85 | 45.75 | 46.1 | 46.1 | -0.1 (-0.22%) | 3,373,007 |
| 6 Feb 2018 | HKD | 46.9 | 47.1 | 45.5 | 46.2 | 46.2 | -3.25 (-6.57%) | 7,741,667 |
| 5 Feb 2018 | HKD | 48.8 | 49.45 | 48.4 | 49.45 | 49.45 | -0.35 (-0.70%) | 1,457,787 |
| 2 Feb 2018 | HKD | 51.5 | 51.65 | 49.8 | 49.8 | 49.8 | -1.2 (-2.35%) | 1,894,207 |
| 1 Feb 2018 | HKD | 52.9 | 52.9 | 50.5 | 51 | 51 | -1.1 (-2.11%) | 3,118,774 |
| 31 Jan 2018 | HKD | 51.45 | 52.1 | 50.55 | 52.1 | 52.1 | +1 (+1.96%) | 3,802,389 |
| 30 Jan 2018 | HKD | 51.95 | 51.95 | 50.7 | 51.1 | 51.1 | -0.4 (-0.78%) | 3,610,806 |
| 29 Jan 2018 | HKD | 50.45 | 51.75 | 50.15 | 51.5 | 51.5 | +1.35 (+2.69%) | 4,440,212 |
| 26 Jan 2018 | HKD | 50.5 | 50.5 | 49.5 | 50.15 | 50.15 | +0.9 (+1.83%) | 5,807,375 |
| 25 Jan 2018 | HKD | 49.95 | 50 | 48.25 | 49.25 | 49.25 | -0.25 (-0.51%) | 2,732,637 |
| 24 Jan 2018 | HKD | 51.1 | 51.35 | 49.5 | 49.5 | 49.5 | -1.4 (-2.75%) | 2,840,346 |
| 23 Jan 2018 | HKD | 50.8 | 51.2 | 50.25 | 50.9 | 50.9 | -0.35 (-0.68%) | 3,082,590 |
| 22 Jan 2018 | HKD | 50 | 51.45 | 49.9 | 51.25 | 51.25 | +1.25 (+2.50%) | 7,529,322 |
| 19 Jan 2018 | HKD | 50.25 | 50.5 | 49.85 | 50 | 50 | +0.5 (+1.01%) | 2,086,777 |
| 18 Jan 2018 | HKD | 49.5 | 49.85 | 49.1 | 49.5 | 49.5 | -0.5 (-1%) | 3,391,702 |
| 17 Jan 2018 | HKD | 49.75 | 50.5 | 49.55 | 50 | 50 | +0.7 (+1.42%) | 1,312,602 |
