| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | HKD | 30 | 30.9 | 29.75 | 30.3 | 30.3 | +0.45 (+1.51%) | 16,386,180 |
| 3 Jan 2018 | HKD | 29.3 | 30.5 | 29.2 | 29.85 | 29.85 | +0.95 (+3.29%) | 22,819,699 |
| 2 Jan 2018 | HKD | 29.45 | 29.6 | 28.7 | 28.9 | 28.9 | -0.45 (-1.53%) | 11,993,000 |
| 1 Jan 2018 | HKD | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 29.2 | 29.7 | 28.95 | 29.35 | 29.35 | +0.15 (+0.51%) | 8,000,268 |
| 28 Dec 2017 | HKD | 29.05 | 29.8 | 28.65 | 29.2 | 29.2 | +0.4 (+1.39%) | 10,575,340 |
| 27 Dec 2017 | HKD | 28.55 | 29.05 | 28.35 | 28.8 | 28.8 | -0.2 (-0.69%) | 7,009,878 |
| 26 Dec 2017 | HKD | 29 | 29 | 29 | 29 | 29 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 29 | 29 | 29 | 29 | 29 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | HKD | 28.7 | 29 | 28.4 | 29 | 29 | +0.6 (+2.11%) | 11,753,200 |
| 21 Dec 2017 | HKD | 27.25 | 28.75 | 27.15 | 28.4 | 28.4 | +1.15 (+4.22%) | 16,244,420 |
| 20 Dec 2017 | HKD | 27.2 | 27.6 | 27.05 | 27.25 | 27.25 | -0.15 (-0.55%) | 6,480,690 |
| 19 Dec 2017 | HKD | 27.5 | 28.1 | 27.25 | 27.4 | 27.4 | +0.4 (+1.48%) | 10,478,160 |
| 18 Dec 2017 | HKD | 28.05 | 28.15 | 26.85 | 27 | 27 | -1.1 (-3.91%) | 17,413,869 |
| 15 Dec 2017 | HKD | 28.9 | 29 | 27.65 | 28.1 | 28.1 | -1.05 (-3.60%) | 20,983,760 |
| 14 Dec 2017 | HKD | 28.7 | 29.3 | 28.5 | 29.15 | 29.15 | +0.45 (+1.57%) | 10,637,520 |
| 13 Dec 2017 | HKD | 28.4 | 29 | 28 | 28.7 | 28.7 | +0.75 (+2.68%) | 11,126,330 |
| 12 Dec 2017 | HKD | 28.65 | 29.2 | 27.95 | 27.95 | 27.95 | -0.8 (-2.78%) | 12,143,700 |
| 11 Dec 2017 | HKD | 27.35 | 28.75 | 27.3 | 28.75 | 28.75 | +1.4 (+5.12%) | 21,293,850 |
| 8 Dec 2017 | HKD | 26.5 | 27.8 | 26.3 | 27.35 | 27.35 | +1.05 (+3.99%) | 20,052,949 |
| 7 Dec 2017 | HKD | 26.15 | 26.75 | 25.9 | 26.3 | 26.3 | +0.45 (+1.74%) | 14,666,990 |
| 6 Dec 2017 | HKD | 27.35 | 27.4 | 25.2 | 25.85 | 25.85 | -1.3 (-4.79%) | 29,949,740 |
| 5 Dec 2017 | HKD | 28 | 28.35 | 27.15 | 27.15 | 27.15 | -1.3 (-4.57%) | 17,287,641 |
| 4 Dec 2017 | HKD | 27.75 | 28.8 | 27.25 | 28.45 | 28.45 | +0.85 (+3.08%) | 20,210,080 |
| 1 Dec 2017 | HKD | 27.6 | 27.95 | 27.05 | 27.6 | 27.6 | +0.45 (+1.66%) | 17,734,279 |
| 30 Nov 2017 | HKD | 28.1 | 28.45 | 27.1 | 27.15 | 27.15 | -1.5 (-5.24%) | 30,249,750 |
| 29 Nov 2017 | HKD | 29.35 | 29.4 | 28.1 | 28.65 | 28.65 | -0.4 (-1.38%) | 15,105,220 |
| 28 Nov 2017 | HKD | 28.35 | 29.3 | 27.6 | 29.05 | 29.05 | +0.85 (+3.01%) | 28,533,279 |
| 27 Nov 2017 | HKD | 30.8 | 31 | 28.2 | 28.2 | 28.2 | -2.8 (-9.03%) | 35,939,621 |
| 24 Nov 2017 | HKD | 31.45 | 31.8 | 30.2 | 31 | 31 | 0.0 (0.0%) | 14,979,530 |
