| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2018 | HKD | 10.6 | 10.6 | 10.56 | 10.56 | 10.56 | +0.12 (+1.15%) | 6,800 |
| 19 Mar 2018 | HKD | 10.46 | 10.46 | 10.44 | 10.44 | 10.44 | +0.1 (+0.97%) | 20,000 |
| 16 Mar 2018 | HKD | 10.3 | 10.34 | 10.26 | 10.34 | 10.34 | +0.04 (+0.39%) | 44,500 |
| 15 Mar 2018 | HKD | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 10,200 |
| 14 Mar 2018 | HKD | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | +0.1 (+0.98%) | 66,000 |
| 13 Mar 2018 | HKD | 10.16 | 10.2 | 10.16 | 10.2 | 10.2 | +0.04 (+0.39%) | 33,500 |
| 12 Mar 2018 | HKD | 10.24 | 10.24 | 10.16 | 10.16 | 10.16 | -0.28 (-2.68%) | 60,000 |
| 9 Mar 2018 | HKD | 10.4 | 10.44 | 10.4 | 10.44 | 10.44 | 0.0 (0.0%) | 3,000 |
| 8 Mar 2018 | HKD | 10.46 | 10.5 | 10.44 | 10.44 | 10.44 | -0.18 (-1.69%) | 35,400 |
| 7 Mar 2018 | HKD | 10.6 | 10.68 | 10.6 | 10.62 | 10.62 | +0.1 (+0.95%) | 54,900 |
| 6 Mar 2018 | HKD | 10.6 | 10.6 | 10.52 | 10.52 | 10.52 | -0.26 (-2.41%) | 30,600 |
| 5 Mar 2018 | HKD | 10.68 | 10.78 | 10.68 | 10.78 | 10.78 | +0.04 (+0.37%) | 63,800 |
| 2 Mar 2018 | HKD | 10.68 | 10.76 | 10.68 | 10.74 | 10.74 | +0.16 (+1.51%) | 47,400 |
| 1 Mar 2018 | HKD | 10.62 | 10.62 | 10.58 | 10.58 | 10.58 | +0.08 (+0.76%) | 22,400 |
| 28 Feb 2018 | HKD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | +0.12 (+1.16%) | 0 |
| 27 Feb 2018 | HKD | 10.38 | 10.38 | 10.34 | 10.38 | 10.38 | -0.14 (-1.33%) | 14,900 |
| 26 Feb 2018 | HKD | 10.58 | 10.58 | 10.48 | 10.52 | 10.52 | -0.16 (-1.50%) | 33,200 |
| 23 Feb 2018 | HKD | 10.76 | 10.76 | 10.66 | 10.68 | 10.68 | -0.12 (-1.11%) | 61,500 |
| 22 Feb 2018 | HKD | 10.82 | 10.84 | 10.8 | 10.8 | 10.8 | +0.1 (+0.93%) | 34,900 |
| 21 Feb 2018 | HKD | 10.72 | 10.72 | 10.66 | 10.7 | 10.7 | -0.02 (-0.19%) | 32,100 |
| 20 Feb 2018 | HKD | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.08 (-0.74%) | 5,000 |
| 19 Feb 2018 | HKD | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 0 |
| 15 Feb 2018 | HKD | 10.86 | 10.86 | 10.8 | 10.8 | 10.8 | -0.22 (-2.00%) | 23,200 |
| 14 Feb 2018 | HKD | 11 | 11.08 | 11 | 11.02 | 11.02 | -0.12 (-1.08%) | 89,600 |
| 13 Feb 2018 | HKD | 11.08 | 11.16 | 11.06 | 11.14 | 11.14 | -0.12 (-1.07%) | 111,500 |
| 12 Feb 2018 | HKD | 10.92 | 11.3 | 10.92 | 11.26 | 11.26 | -0.3 (-2.60%) | 63,800 |
| 9 Feb 2018 | HKD | 11.42 | 11.58 | 11.42 | 11.56 | 11.56 | +0.4 (+3.58%) | 89,800 |
| 8 Feb 2018 | HKD | 11.12 | 11.2 | 11.12 | 11.16 | 11.16 | +0.06 (+0.54%) | 26,300 |
| 7 Feb 2018 | HKD | 10.94 | 11.12 | 10.94 | 11.1 | 11.1 | -0.22 (-1.94%) | 207,400 |
