| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2018 | HKD | 49.35 | 49.6 | 48.95 | 49.3 | 49.3 | +0.15 (+0.31%) | 4,366,704 |
| 15 Jan 2018 | HKD | 50.25 | 50.25 | 49.1 | 49.15 | 49.15 | -0.55 (-1.11%) | 2,203,126 |
| 12 Jan 2018 | HKD | 51 | 51.5 | 49.35 | 49.7 | 49.7 | -1.1 (-2.17%) | 4,818,712 |
| 11 Jan 2018 | HKD | 51.85 | 51.9 | 50.6 | 50.8 | 50.8 | -1.5 (-2.87%) | 6,064,156 |
| 10 Jan 2018 | HKD | 52.4 | 52.8 | 51.5 | 52.3 | 52.3 | +0.85 (+1.65%) | 12,042,320 |
| 9 Jan 2018 | HKD | 56.65 | 56.65 | 51.35 | 51.45 | 51.45 | -0.05 (-0.10%) | 6,056,596 |
| 8 Jan 2018 | HKD | 52 | 52.3 | 51.15 | 51.5 | 51.5 | 0.0 (0.0%) | 5,103,724 |
| 5 Jan 2018 | HKD | 51.05 | 51.8 | 51.05 | 51.5 | 51.5 | -0.05 (-0.10%) | 5,525,318 |
| 4 Jan 2018 | HKD | 52.2 | 52.5 | 51.25 | 51.55 | 51.55 | -0.95 (-1.81%) | 9,570,213 |
| 3 Jan 2018 | HKD | 52.35 | 53 | 51.6 | 52.5 | 52.5 | +0.15 (+0.29%) | 8,676,658 |
| 2 Jan 2018 | HKD | 51.05 | 52.35 | 50.5 | 52.35 | 52.35 | +1.4 (+2.75%) | 2,458,682 |
| 1 Jan 2018 | HKD | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 49.95 | 52 | 49.8 | 50.95 | 50.95 | +1 (+2.00%) | 1,883,738 |
| 28 Dec 2017 | HKD | 49.4 | 50.5 | 49.25 | 49.95 | 49.95 | +0.7 (+1.42%) | 1,932,936 |
| 27 Dec 2017 | HKD | 49.1 | 49.5 | 48.5 | 49.25 | 49.25 | -0.1 (-0.20%) | 1,558,976 |
| 26 Dec 2017 | HKD | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | HKD | 49.6 | 50.2 | 48.25 | 49.35 | 49.35 | -0.15 (-0.30%) | 1,358,400 |
| 21 Dec 2017 | HKD | 48.2 | 49.55 | 48 | 49.5 | 49.5 | +2.7 (+5.77%) | 3,694,422 |
| 20 Dec 2017 | HKD | 47.25 | 47.45 | 46.4 | 46.8 | 46.8 | -0.45 (-0.95%) | 1,739,060 |
| 19 Dec 2017 | HKD | 46.2 | 47.25 | 46 | 47.25 | 47.25 | +1.75 (+3.85%) | 2,259,802 |
| 18 Dec 2017 | HKD | 46.9 | 47.15 | 45.45 | 45.5 | 45.5 | -0.65 (-1.41%) | 2,586,567 |
| 15 Dec 2017 | HKD | 46.7 | 46.7 | 45.5 | 46.15 | 46.15 | +0.1 (+0.22%) | 2,632,559 |
| 14 Dec 2017 | HKD | 47 | 47.45 | 45.9 | 46.05 | 46.05 | -1.35 (-2.85%) | 2,702,203 |
| 13 Dec 2017 | HKD | 47.5 | 47.5 | 46.7 | 47.4 | 47.4 | +0.4 (+0.85%) | 1,220,250 |
| 12 Dec 2017 | HKD | 47 | 47.3 | 46.3 | 47 | 47 | -0.45 (-0.95%) | 1,512,788 |
| 11 Dec 2017 | HKD | 47.05 | 47.45 | 46.2 | 47.45 | 47.45 | +1.55 (+3.38%) | 1,614,539 |
| 8 Dec 2017 | HKD | 46.5 | 47.1 | 45.6 | 45.9 | 45.9 | +1.55 (+3.49%) | 5,193,128 |
| 7 Dec 2017 | HKD | 45.2 | 45.2 | 43.65 | 44.35 | 44.35 | -0.55 (-1.22%) | 3,153,000 |
| 6 Dec 2017 | HKD | 45.8 | 46.3 | 44 | 44.9 | 44.9 | -0.55 (-1.21%) | 2,858,922 |
