| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2018 | HKD | 27.1 | 27.3 | 26.85 | 27.2 | 27.2 | +0.4 (+1.49%) | 3,870,088 |
| 14 Feb 2018 | HKD | 26.5 | 27.1 | 26.45 | 26.8 | 26.8 | +0.5 (+1.90%) | 6,434,723 |
| 13 Feb 2018 | HKD | 26.05 | 26.85 | 25.8 | 26.3 | 26.3 | +0.7 (+2.73%) | 10,160,650 |
| 12 Feb 2018 | HKD | 26.2 | 26.4 | 25.6 | 25.6 | 25.6 | -0.15 (-0.58%) | 14,833,620 |
| 9 Feb 2018 | HKD | 25.8 | 26 | 24.75 | 25.75 | 25.75 | -0.75 (-2.83%) | 22,419,311 |
| 8 Feb 2018 | HKD | 25.45 | 26.9 | 25.45 | 26.5 | 26.5 | +0.95 (+3.72%) | 17,933,779 |
| 7 Feb 2018 | HKD | 26.3 | 26.8 | 25.35 | 25.55 | 25.55 | -0.05 (-0.20%) | 15,119,170 |
| 6 Feb 2018 | HKD | 26.15 | 26.55 | 25.3 | 25.6 | 25.6 | -1.45 (-5.36%) | 27,397,330 |
| 5 Feb 2018 | HKD | 26.45 | 27.6 | 26.3 | 27.05 | 27.05 | -0.55 (-1.99%) | 13,989,420 |
| 2 Feb 2018 | HKD | 27.3 | 28.3 | 26.75 | 27.6 | 27.6 | +1.05 (+3.95%) | 30,232,891 |
| 1 Feb 2018 | HKD | 28.45 | 28.45 | 26.25 | 26.55 | 26.55 | -1.95 (-6.84%) | 44,280,859 |
| 31 Jan 2018 | HKD | 27.8 | 28.9 | 27.75 | 28.5 | 28.5 | +0.55 (+1.97%) | 16,292,460 |
| 30 Jan 2018 | HKD | 27.8 | 28.7 | 27.6 | 27.95 | 27.95 | -0.05 (-0.18%) | 20,406,320 |
| 29 Jan 2018 | HKD | 30.5 | 30.6 | 27.85 | 28 | 28 | -2.15 (-7.13%) | 50,875,320 |
| 26 Jan 2018 | HKD | 30.4 | 31 | 30.15 | 30.15 | 30.15 | -0.3 (-0.99%) | 12,746,210 |
| 25 Jan 2018 | HKD | 31.45 | 31.45 | 30.45 | 30.45 | 30.45 | -1.05 (-3.33%) | 9,153,133 |
| 24 Jan 2018 | HKD | 31.5 | 31.8 | 30.85 | 31.5 | 31.5 | +0.25 (+0.80%) | 10,707,840 |
| 23 Jan 2018 | HKD | 31 | 31.95 | 30.55 | 31.25 | 31.25 | +0.45 (+1.46%) | 16,477,160 |
| 22 Jan 2018 | HKD | 30.5 | 30.8 | 30 | 30.8 | 30.8 | +0.45 (+1.48%) | 9,284,018 |
| 19 Jan 2018 | HKD | 30.15 | 30.95 | 30.05 | 30.35 | 30.35 | +0.3 (+1.00%) | 8,337,775 |
| 18 Jan 2018 | HKD | 31 | 31 | 30 | 30.05 | 30.05 | -0.5 (-1.64%) | 11,626,080 |
| 17 Jan 2018 | HKD | 30.7 | 31 | 29.8 | 30.55 | 30.55 | -0.45 (-1.45%) | 14,611,560 |
| 16 Jan 2018 | HKD | 29.35 | 31 | 29.25 | 31 | 31 | +2.05 (+7.08%) | 26,243,400 |
| 15 Jan 2018 | HKD | 29.65 | 30.05 | 28.95 | 28.95 | 28.95 | -0.7 (-2.36%) | 16,601,660 |
| 12 Jan 2018 | HKD | 29.3 | 29.65 | 28.8 | 29.65 | 29.65 | +0.5 (+1.72%) | 14,024,520 |
| 11 Jan 2018 | HKD | 29.55 | 29.75 | 29.05 | 29.15 | 29.15 | -0.45 (-1.52%) | 12,492,080 |
| 10 Jan 2018 | HKD | 30.25 | 30.3 | 29.4 | 29.6 | 29.6 | -0.55 (-1.82%) | 8,672,098 |
| 9 Jan 2018 | HKD | 29.95 | 30.3 | 29.6 | 30.15 | 30.15 | +0.3 (+1.01%) | 8,622,109 |
| 8 Jan 2018 | HKD | 30 | 30.2 | 29.15 | 29.85 | 29.85 | 0.0 (0.0%) | 9,765,113 |
| 5 Jan 2018 | HKD | 30.8 | 30.8 | 29.75 | 29.85 | 29.85 | -0.45 (-1.49%) | 9,515,926 |
