| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2018 | HKD | 84 | 84.2 | 79.25 | 79.5 | 79.5 | -2.55 (-3.11%) | 8,051,471 |
| 19 Mar 2018 | HKD | 82.8 | 83.95 | 80.7 | 82.05 | 82.05 | -0.4 (-0.49%) | 2,599,203 |
| 16 Mar 2018 | HKD | 80.05 | 82.8 | 80 | 82.45 | 82.45 | +1.45 (+1.79%) | 3,384,776 |
| 15 Mar 2018 | HKD | 78.9 | 81.3 | 78.25 | 81 | 81 | +1.25 (+1.57%) | 1,627,469 |
| 14 Mar 2018 | HKD | 80.35 | 80.35 | 79 | 79.75 | 79.75 | -1.6 (-1.97%) | 1,550,882 |
| 13 Mar 2018 | HKD | 82.95 | 83 | 80.8 | 81.35 | 81.35 | -1.1 (-1.33%) | 2,322,481 |
| 12 Mar 2018 | HKD | 79.3 | 82.8 | 78.1 | 82.45 | 82.45 | +4.5 (+5.77%) | 4,770,782 |
| 9 Mar 2018 | HKD | 74.5 | 79.1 | 74.5 | 77.95 | 77.95 | +4 (+5.41%) | 3,175,717 |
| 8 Mar 2018 | HKD | 74.85 | 74.9 | 73.9 | 73.95 | 73.95 | -0.25 (-0.34%) | 811,612 |
| 7 Mar 2018 | HKD | 75.5 | 75.9 | 73.7 | 74.2 | 74.2 | -1.8 (-2.37%) | 1,586,908 |
| 6 Mar 2018 | HKD | 76.35 | 76.7 | 75.4 | 76 | 76 | +0.2 (+0.26%) | 1,898,103 |
| 5 Mar 2018 | HKD | 76.15 | 78.9 | 75 | 75.8 | 75.8 | -0.35 (-0.46%) | 1,513,045 |
| 2 Mar 2018 | HKD | 76.45 | 77 | 76 | 76.15 | 76.15 | -1.2 (-1.55%) | 992,455 |
| 1 Mar 2018 | HKD | 76.85 | 77.4 | 76.6 | 77.35 | 77.35 | +0.15 (+0.19%) | 801,742 |
| 28 Feb 2018 | HKD | 77.35 | 77.5 | 76.35 | 77.2 | 77.2 | -0.9 (-1.15%) | 829,417 |
| 27 Feb 2018 | HKD | 78.5 | 78.95 | 77.5 | 78.1 | 78.1 | -0.35 (-0.45%) | 1,410,224 |
| 26 Feb 2018 | HKD | 80.05 | 80.9 | 78.15 | 78.45 | 78.45 | -1.65 (-2.06%) | 1,132,783 |
| 23 Feb 2018 | HKD | 80.5 | 81 | 79.5 | 80.1 | 80.1 | -0.35 (-0.44%) | 1,072,331 |
| 22 Feb 2018 | HKD | 79.3 | 81.3 | 78.05 | 80.45 | 80.45 | +1.15 (+1.45%) | 2,996,151 |
| 21 Feb 2018 | HKD | 76.1 | 79.6 | 75.2 | 79.3 | 79.3 | +3.25 (+4.27%) | 3,248,488 |
| 20 Feb 2018 | HKD | 73.9 | 76.35 | 73.7 | 76.05 | 76.05 | +2.45 (+3.33%) | 1,518,283 |
| 19 Feb 2018 | HKD | 73.6 | 73.6 | 73.6 | 73.6 | 73.6 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 73.6 | 73.6 | 73.6 | 73.6 | 73.6 | 0.0 (0.0%) | 0 |
| 15 Feb 2018 | HKD | 72.8 | 74.05 | 72.6 | 73.6 | 73.6 | +1 (+1.38%) | 927,201 |
| 14 Feb 2018 | HKD | 72.1 | 72.9 | 71.15 | 72.6 | 72.6 | +0.6 (+0.83%) | 975,258 |
| 13 Feb 2018 | HKD | 73.45 | 73.85 | 71.95 | 72 | 72 | -1.05 (-1.44%) | 2,085,531 |
| 12 Feb 2018 | HKD | 73.6 | 74.1 | 72.65 | 73.05 | 73.05 | -0.25 (-0.34%) | 902,791 |
| 9 Feb 2018 | HKD | 73.2 | 74.25 | 71 | 73.3 | 73.3 | -3.1 (-4.06%) | 3,967,811 |
| 8 Feb 2018 | HKD | 76.4 | 76.95 | 75.5 | 76.4 | 76.4 | +0.35 (+0.46%) | 1,709,426 |
| 7 Feb 2018 | HKD | 79.5 | 81 | 76 | 76.05 | 76.05 | -1.2 (-1.55%) | 2,680,653 |
