| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2018 | HKD | 29.35 | 29.35 | 29 | 29.25 | 29.25 | -0.75 (-2.50%) | 19,000 |
| 19 Mar 2018 | HKD | 30.15 | 30.15 | 30 | 30 | 30 | -0.65 (-2.12%) | 9,300 |
| 16 Mar 2018 | HKD | 30.5 | 30.7 | 30.5 | 30.65 | 30.65 | -0.15 (-0.49%) | 29,700 |
| 15 Mar 2018 | HKD | 30.8 | 30.8 | 30.55 | 30.8 | 30.8 | 0.0 (0.0%) | 13,600 |
| 14 Mar 2018 | HKD | 30.8 | 30.8 | 30.8 | 30.8 | 30.8 | -0.75 (-2.38%) | 20,700 |
| 13 Mar 2018 | HKD | 31.55 | 31.55 | 31.4 | 31.55 | 31.55 | -0.15 (-0.47%) | 7,900 |
| 12 Mar 2018 | HKD | 31.55 | 31.7 | 31.45 | 31.7 | 31.7 | +1.65 (+5.49%) | 39,000 |
| 9 Mar 2018 | HKD | 30.1 | 30.35 | 30 | 30.05 | 30.05 | +0.3 (+1.01%) | 32,500 |
| 8 Mar 2018 | HKD | 30 | 30 | 29.7 | 29.75 | 29.75 | +0.8 (+2.76%) | 43,600 |
| 7 Mar 2018 | HKD | 29.05 | 29.2 | 28.75 | 28.95 | 28.95 | -0.6 (-2.03%) | 40,600 |
| 6 Mar 2018 | HKD | 29.45 | 29.55 | 29.3 | 29.55 | 29.55 | +1.3 (+4.60%) | 21,000 |
| 5 Mar 2018 | HKD | 28.85 | 28.85 | 28.25 | 28.25 | 28.25 | -0.2 (-0.70%) | 67,500 |
| 2 Mar 2018 | HKD | 28.55 | 28.55 | 28.25 | 28.45 | 28.45 | -1.05 (-3.56%) | 61,600 |
| 1 Mar 2018 | HKD | 29.1 | 29.5 | 29.1 | 29.5 | 29.5 | -0.2 (-0.67%) | 54,200 |
| 28 Feb 2018 | HKD | 30.4 | 30.4 | 29.7 | 29.7 | 29.7 | -0.55 (-1.82%) | 31,800 |
| 27 Feb 2018 | HKD | 30.2 | 31 | 30.2 | 30.25 | 30.25 | +0.65 (+2.20%) | 58,500 |
| 26 Feb 2018 | HKD | 29.5 | 29.65 | 29.5 | 29.6 | 29.6 | +0.7 (+2.42%) | 20,200 |
| 23 Feb 2018 | HKD | 28.75 | 28.9 | 28.6 | 28.9 | 28.9 | +0.7 (+2.48%) | 34,900 |
| 22 Feb 2018 | HKD | 28.05 | 28.2 | 28 | 28.2 | 28.2 | -0.45 (-1.57%) | 25,100 |
| 21 Feb 2018 | HKD | 28.75 | 28.85 | 28.5 | 28.65 | 28.65 | +0.15 (+0.53%) | 73,400 |
| 20 Feb 2018 | HKD | 28.25 | 28.6 | 28.25 | 28.5 | 28.5 | +0.45 (+1.60%) | 20,900 |
| 19 Feb 2018 | HKD | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.0 (0.0%) | 0 |
| 15 Feb 2018 | HKD | 27.85 | 28 | 27.85 | 28.05 | 28.05 | +0.95 (+3.51%) | 23,600 |
| 14 Feb 2018 | HKD | 26.75 | 27.1 | 26.75 | 27.1 | 27.1 | +0.9 (+3.44%) | 20,700 |
| 13 Feb 2018 | HKD | 26.65 | 26.65 | 26.2 | 26.2 | 26.2 | +0.2 (+0.77%) | 41,000 |
| 12 Feb 2018 | HKD | 25.8 | 26 | 25.8 | 26 | 26 | +0.95 (+3.79%) | 85,800 |
| 9 Feb 2018 | HKD | 24.95 | 25.05 | 24.6 | 25.05 | 25.05 | -1.8 (-6.70%) | 36,500 |
| 8 Feb 2018 | HKD | 26.65 | 26.95 | 26.6 | 26.85 | 26.85 | -0.2 (-0.74%) | 27,800 |
| 7 Feb 2018 | HKD | 27.4 | 27.45 | 26.95 | 27.05 | 27.05 | +1.4 (+5.46%) | 106,800 |
