| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2018 | HKD | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | 0.0 (0.0%) | 0 |
| 15 Feb 2018 | HKD | 24.1 | 25.2 | 24.1 | 24.4 | 24.4 | +0.5 (+2.09%) | 624,374 |
| 14 Feb 2018 | HKD | 23.4 | 24 | 23.25 | 23.9 | 23.9 | +0.5 (+2.14%) | 2,568,000 |
| 13 Feb 2018 | HKD | 23.6 | 23.85 | 23.15 | 23.4 | 23.4 | +0.85 (+3.77%) | 2,362,662 |
| 12 Feb 2018 | HKD | 22.5 | 22.9 | 22.25 | 22.55 | 22.55 | +0.2 (+0.89%) | 4,884,858 |
| 9 Feb 2018 | HKD | 23.3 | 23.3 | 21.95 | 22.35 | 22.35 | -1.65 (-6.88%) | 9,233,600 |
| 8 Feb 2018 | HKD | 24.1 | 24.3 | 23.6 | 24 | 24 | +0.15 (+0.63%) | 11,969,510 |
| 7 Feb 2018 | HKD | 24.05 | 24.8 | 23.45 | 23.85 | 23.85 | +0.4 (+1.71%) | 7,068,235 |
| 6 Feb 2018 | HKD | 24.2 | 24.2 | 23.35 | 23.45 | 23.45 | -1 (-4.09%) | 5,649,600 |
| 5 Feb 2018 | HKD | 24.05 | 24.7 | 23.65 | 24.45 | 24.45 | 0.0 (0.0%) | 4,251,953 |
| 2 Feb 2018 | HKD | 24.75 | 24.75 | 24.35 | 24.45 | 24.45 | 0.0 (0.0%) | 1,372,177 |
| 1 Feb 2018 | HKD | 24.35 | 25.15 | 24.35 | 24.45 | 24.45 | -0.1 (-0.41%) | 2,820,998 |
| 31 Jan 2018 | HKD | 25.25 | 25.3 | 24.15 | 24.55 | 24.55 | -0.25 (-1.01%) | 2,837,099 |
| 30 Jan 2018 | HKD | 25.2 | 25.2 | 24.05 | 24.8 | 24.8 | -0.55 (-2.17%) | 4,302,591 |
| 29 Jan 2018 | HKD | 25.55 | 25.55 | 24.9 | 25.35 | 25.35 | -0.1 (-0.39%) | 1,899,235 |
| 26 Jan 2018 | HKD | 25.5 | 25.5 | 24.7 | 25.45 | 25.45 | +0.35 (+1.39%) | 2,538,464 |
| 25 Jan 2018 | HKD | 25.5 | 25.7 | 24.8 | 25.1 | 25.1 | -0.3 (-1.18%) | 1,911,900 |
| 24 Jan 2018 | HKD | 25.8 | 25.8 | 24.8 | 25.4 | 25.4 | -0.2 (-0.78%) | 2,757,220 |
| 23 Jan 2018 | HKD | 25.95 | 26.45 | 25.15 | 25.6 | 25.6 | -0.6 (-2.29%) | 4,979,659 |
| 22 Jan 2018 | HKD | 24.8 | 26.2 | 24.8 | 26.2 | 26.2 | +1.55 (+6.29%) | 5,348,300 |
| 19 Jan 2018 | HKD | 24.9 | 25.05 | 24.25 | 24.65 | 24.65 | -0.3 (-1.20%) | 2,015,337 |
| 18 Jan 2018 | HKD | 26.05 | 26.05 | 24.8 | 24.95 | 24.95 | -0.15 (-0.60%) | 2,499,733 |
| 17 Jan 2018 | HKD | 24.95 | 25.6 | 24.95 | 25.1 | 25.1 | +0.4 (+1.62%) | 2,470,787 |
| 16 Jan 2018 | HKD | 24.4 | 25.1 | 24.3 | 24.7 | 24.7 | +0.2 (+0.82%) | 3,550,734 |
| 15 Jan 2018 | HKD | 26.25 | 26.25 | 24.05 | 24.5 | 24.5 | -1.35 (-5.22%) | 5,051,700 |
| 12 Jan 2018 | HKD | 27.05 | 27.05 | 25.35 | 25.85 | 25.85 | -1.1 (-4.08%) | 3,874,400 |
| 11 Jan 2018 | HKD | 28 | 28 | 26.15 | 26.95 | 26.95 | +0.8 (+3.06%) | 4,079,879 |
| 10 Jan 2018 | HKD | 26.4 | 26.5 | 26.1 | 26.15 | 26.15 | +0.15 (+0.58%) | 2,260,697 |
| 9 Jan 2018 | HKD | 26.25 | 26.5 | 25.5 | 26 | 26 | +0.1 (+0.39%) | 4,567,060 |
| 8 Jan 2018 | HKD | 25.1 | 26.1 | 24.9 | 25.9 | 25.9 | +0.8 (+3.19%) | 4,781,890 |
