| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2018 | HKD | 11.72 | 11.96 | 11.54 | 11.8 | 11.8 | -0.14 (-1.17%) | 20,477,260 |
| 28 Feb 2018 | HKD | 11.98 | 12.08 | 11.7 | 11.94 | 11.94 | -0.22 (-1.81%) | 18,103,869 |
| 27 Feb 2018 | HKD | 12.8 | 12.8 | 12 | 12.16 | 12.16 | -0.42 (-3.34%) | 25,357,830 |
| 26 Feb 2018 | HKD | 12 | 12.7 | 11.64 | 12.58 | 12.58 | +0.78 (+6.61%) | 28,147,100 |
| 23 Feb 2018 | HKD | 11.84 | 12 | 11.62 | 11.8 | 11.8 | +0.1 (+0.85%) | 19,143,830 |
| 22 Feb 2018 | HKD | 11 | 12.12 | 10.94 | 11.7 | 11.7 | +0.64 (+5.79%) | 34,675,289 |
| 21 Feb 2018 | HKD | 11 | 11.16 | 10.74 | 11.06 | 11.06 | -0.02 (-0.18%) | 8,475,941 |
| 20 Feb 2018 | HKD | 10.78 | 11.36 | 10.68 | 11.08 | 11.08 | +0.18 (+1.65%) | 6,947,566 |
| 19 Feb 2018 | HKD | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | 0.0 (0.0%) | 0 |
| 15 Feb 2018 | HKD | 10.94 | 11.28 | 10.9 | 10.9 | 10.9 | +0.1 (+0.93%) | 7,022,410 |
| 14 Feb 2018 | HKD | 10.66 | 10.9 | 10.38 | 10.8 | 10.8 | +0.18 (+1.69%) | 7,378,163 |
| 13 Feb 2018 | HKD | 10.98 | 11.28 | 10.6 | 10.62 | 10.62 | -0.22 (-2.03%) | 11,275,650 |
| 12 Feb 2018 | HKD | 10.38 | 11.18 | 10.32 | 10.84 | 10.84 | +0.58 (+5.65%) | 31,088,449 |
| 9 Feb 2018 | HKD | 10.2 | 10.58 | 9.7 | 10.26 | 10.26 | -0.34 (-3.21%) | 39,570,699 |
| 8 Feb 2018 | HKD | 10.94 | 11.52 | 10.48 | 10.6 | 10.6 | -0.28 (-2.57%) | 29,296,520 |
| 7 Feb 2018 | HKD | 11.7 | 11.96 | 10.68 | 10.88 | 10.88 | -0.4 (-3.55%) | 32,887,859 |
| 6 Feb 2018 | HKD | 11.44 | 11.92 | 11.2 | 11.28 | 11.28 | -0.86 (-7.08%) | 44,959,754 |
| 5 Feb 2018 | HKD | 11.44 | 12.86 | 11.2 | 12.14 | 12.14 | +0.32 (+2.71%) | 42,749,621 |
| 2 Feb 2018 | HKD | 11.08 | 11.92 | 11.04 | 11.82 | 11.82 | +0.54 (+4.79%) | 21,868,320 |
| 1 Feb 2018 | HKD | 11.4 | 12 | 11.22 | 11.28 | 11.28 | -0.16 (-1.40%) | 29,633,930 |
| 31 Jan 2018 | HKD | 11.12 | 11.66 | 11.04 | 11.44 | 11.44 | +0.18 (+1.60%) | 15,767,930 |
| 30 Jan 2018 | HKD | 11.5 | 11.92 | 11.1 | 11.26 | 11.26 | -0.22 (-1.92%) | 32,088,109 |
| 29 Jan 2018 | HKD | 11.36 | 12.06 | 11.22 | 11.48 | 11.48 | +0.18 (+1.59%) | 49,033,246 |
| 26 Jan 2018 | HKD | 11.2 | 11.98 | 11.1 | 11.3 | 11.3 | +0.24 (+2.17%) | 42,545,199 |
| 25 Jan 2018 | HKD | 10.28 | 11.16 | 10.18 | 11.06 | 11.06 | +0.78 (+7.59%) | 45,185,770 |
| 24 Jan 2018 | HKD | 10.24 | 10.32 | 9.94 | 10.28 | 10.28 | -0.12 (-1.15%) | 27,040,711 |
| 23 Jan 2018 | HKD | 10.46 | 10.7 | 10.2 | 10.4 | 10.4 | -0.02 (-0.19%) | 22,133,000 |
| 22 Jan 2018 | HKD | 10.4 | 10.84 | 10.32 | 10.42 | 10.42 | +0.06 (+0.58%) | 25,013,400 |
| 19 Jan 2018 | HKD | 9.99 | 10.44 | 9.87 | 10.36 | 10.36 | +0.41 (+4.12%) | 22,641,561 |
