| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2018 | HKD | 20 | 20.4 | 19.9 | 20.15 | 20.15 | -0.15 (-0.74%) | 513,000 |
| 6 Mar 2018 | HKD | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | +0.64 (+3.26%) | 20,400 |
| 5 Mar 2018 | HKD | 19.9 | 19.9 | 19.66 | 19.66 | 19.66 | -0.06 (-0.30%) | 228,200 |
| 2 Mar 2018 | HKD | 19.8 | 19.8 | 19.66 | 19.72 | 19.72 | -0.93 (-4.50%) | 285,800 |
| 1 Mar 2018 | HKD | 20.5 | 20.65 | 20.5 | 20.65 | 20.65 | +0.2 (+0.98%) | 271,600 |
| 28 Feb 2018 | HKD | 20.6 | 20.6 | 20.45 | 20.45 | 20.45 | -1 (-4.66%) | 75,000 |
| 27 Feb 2018 | HKD | 21.55 | 21.6 | 21.4 | 21.45 | 21.45 | -0.75 (-3.38%) | 67,000 |
| 26 Feb 2018 | HKD | 22.15 | 22.2 | 22.05 | 22.2 | 22.2 | +0.65 (+3.02%) | 71,000 |
| 23 Feb 2018 | HKD | 21.35 | 21.55 | 21.15 | 21.55 | 21.55 | +0.7 (+3.36%) | 100,200 |
| 22 Feb 2018 | HKD | 20.65 | 20.85 | 20.65 | 20.85 | 20.85 | -0.25 (-1.18%) | 85,000 |
| 21 Feb 2018 | HKD | 21 | 21.1 | 20.9 | 21.1 | 21.1 | +0.7 (+3.43%) | 54,400 |
| 20 Feb 2018 | HKD | 20.5 | 20.5 | 20.4 | 20.4 | 20.4 | +0.05 (+0.25%) | 52,000 |
| 19 Feb 2018 | HKD | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.0 (0.0%) | 0 |
| 15 Feb 2018 | HKD | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | +1.25 (+6.54%) | 800 |
| 14 Feb 2018 | HKD | 18.78 | 19.1 | 18.78 | 19.1 | 19.1 | +1 (+5.52%) | 493,600 |
| 13 Feb 2018 | HKD | 18.22 | 18.32 | 18.1 | 18.1 | 18.1 | +0.42 (+2.38%) | 255,400 |
| 12 Feb 2018 | HKD | 17.62 | 17.68 | 17.62 | 17.68 | 17.68 | +0.62 (+3.63%) | 19,600 |
| 9 Feb 2018 | HKD | 17.2 | 17.2 | 16.9 | 17.06 | 17.06 | -1.14 (-6.26%) | 180,400 |
| 8 Feb 2018 | HKD | 18.44 | 18.44 | 18.04 | 18.2 | 18.2 | -0.6 (-3.19%) | 399,000 |
| 7 Feb 2018 | HKD | 19.26 | 19.28 | 18.8 | 18.8 | 18.8 | +0.46 (+2.51%) | 221,000 |
| 6 Feb 2018 | HKD | 18.54 | 18.56 | 17.88 | 18.34 | 18.34 | -1.3 (-6.62%) | 171,000 |
| 5 Feb 2018 | HKD | 19.36 | 19.64 | 19.26 | 19.64 | 19.64 | -1.16 (-5.58%) | 129,800 |
| 2 Feb 2018 | HKD | 20.65 | 20.85 | 20.6 | 20.8 | 20.8 | -0.85 (-3.93%) | 183,600 |
| 1 Feb 2018 | HKD | 21.8 | 21.8 | 21.65 | 21.65 | 21.65 | +0.15 (+0.70%) | 94,400 |
| 31 Jan 2018 | HKD | 21.3 | 21.5 | 21.3 | 21.5 | 21.5 | -0.45 (-2.05%) | 186,000 |
| 30 Jan 2018 | HKD | 22.15 | 22.15 | 21.95 | 21.95 | 21.95 | -0.95 (-4.15%) | 94,600 |
| 29 Jan 2018 | HKD | 23.15 | 23.15 | 22.85 | 22.9 | 22.9 | +0.75 (+3.39%) | 131,400 |
| 26 Jan 2018 | HKD | 21.95 | 22.15 | 21.95 | 22.15 | 22.15 | +1.2 (+5.73%) | 234,600 |
| 25 Jan 2018 | HKD | 21.05 | 21.05 | 20.85 | 20.95 | 20.95 | +0.05 (+0.24%) | 131,800 |
