| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | HKD | 25.6 | 25.7 | 24.65 | 25.65 | 25.65 | -2.9 (-10.16%) | 58,100 |
| 5 Feb 2018 | HKD | 28.2 | 28.6 | 28.2 | 28.55 | 28.55 | -1.45 (-4.83%) | 26,200 |
| 2 Feb 2018 | HKD | 30 | 30.1 | 29.9 | 30 | 30 | -0.5 (-1.64%) | 13,300 |
| 1 Feb 2018 | HKD | 30.45 | 30.55 | 30.4 | 30.5 | 30.5 | +0.1 (+0.33%) | 29,900 |
| 31 Jan 2018 | HKD | 30.2 | 30.4 | 30.2 | 30.4 | 30.4 | +0.1 (+0.33%) | 6,900 |
| 30 Jan 2018 | HKD | 30.65 | 30.7 | 30.3 | 30.3 | 30.3 | -0.6 (-1.94%) | 14,600 |
| 29 Jan 2018 | HKD | 30.95 | 31.05 | 30.9 | 30.9 | 30.9 | +0.6 (+1.98%) | 34,700 |
| 26 Jan 2018 | HKD | 30.25 | 30.3 | 30.25 | 30.3 | 30.3 | +0.3 (+1%) | 12,500 |
| 25 Jan 2018 | HKD | 30.05 | 30.05 | 30 | 30 | 30 | -0.35 (-1.15%) | 21,700 |
| 24 Jan 2018 | HKD | 30.3 | 30.4 | 30.3 | 30.35 | 30.35 | +0.1 (+0.33%) | 39,800 |
| 23 Jan 2018 | HKD | 30.15 | 30.25 | 30.15 | 30.25 | 30.25 | +1.05 (+3.60%) | 8,800 |
| 22 Jan 2018 | HKD | 29.2 | 29.2 | 29.2 | 29.2 | 29.2 | +0.1 (+0.34%) | 0 |
| 19 Jan 2018 | HKD | 29.15 | 29.15 | 29.1 | 29.1 | 29.1 | 0.0 (0.0%) | 400 |
| 18 Jan 2018 | HKD | 29.2 | 29.2 | 29.05 | 29.1 | 29.1 | +0.45 (+1.57%) | 30,100 |
| 17 Jan 2018 | HKD | 28.75 | 28.75 | 28.6 | 28.65 | 28.65 | -0.25 (-0.87%) | 23,100 |
| 16 Jan 2018 | HKD | 28.9 | 28.9 | 28.9 | 28.9 | 28.9 | +0.1 (+0.35%) | 100 |
| 15 Jan 2018 | HKD | 28.9 | 28.9 | 28.8 | 28.8 | 28.8 | +0.45 (+1.59%) | 4,300 |
| 12 Jan 2018 | HKD | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | +0.4 (+1.43%) | 1,500 |
| 11 Jan 2018 | HKD | 28 | 28 | 27.9 | 27.95 | 27.95 | 0.0 (0.0%) | 5,300 |
| 10 Jan 2018 | HKD | 28 | 28 | 27.95 | 27.95 | 27.95 | -0.05 (-0.18%) | 3,700 |
| 9 Jan 2018 | HKD | 27.9 | 27.95 | 27.9 | 28 | 28 | +0.05 (+0.18%) | 13,000 |
| 8 Jan 2018 | HKD | 27.95 | 27.95 | 27.9 | 27.95 | 27.95 | +0.6 (+2.19%) | 10,800 |
| 5 Jan 2018 | HKD | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | +0.05 (+0.18%) | 0 |
| 4 Jan 2018 | HKD | 27.2 | 27.3 | 27.15 | 27.3 | 27.3 | +0.6 (+2.25%) | 12,600 |
| 3 Jan 2018 | HKD | 26.65 | 26.7 | 26.6 | 26.7 | 26.7 | +0.85 (+3.29%) | 9,200 |
| 2 Jan 2018 | HKD | 25.9 | 25.9 | 25.85 | 25.85 | 25.85 | -0.25 (-0.96%) | 5,500 |
| 1 Jan 2018 | HKD | 26.1 | 26.1 | 26.1 | 26.1 | 26.1 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 26.1 | 26.1 | 26.1 | 26.1 | 26.1 | 0.0 (0.0%) | 0 |
| 28 Dec 2017 | HKD | 26.1 | 26.1 | 26.1 | 26.1 | 26.1 | -0.05 (-0.19%) | 100 |
| 27 Dec 2017 | HKD | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.3 (-1.13%) | 40,000 |
