| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 6 Feb 2018 | HKD | 77.4 | 78.4 | 75.65 | 77.25 | 77.25 | -2.5 (-3.13%) | 4,447,567 |
| 5 Feb 2018 | HKD | 78 | 80.1 | 77.65 | 79.75 | 79.75 | -0.7 (-0.87%) | 2,259,206 |
| 2 Feb 2018 | HKD | 80.05 | 81.45 | 80 | 80.45 | 80.45 | -0.25 (-0.31%) | 3,173,103 |
| 1 Feb 2018 | HKD | 80.8 | 81 | 80.3 | 80.7 | 80.7 | -0.35 (-0.43%) | 2,176,943 |
| 31 Jan 2018 | HKD | 80.2 | 81.85 | 80.05 | 81.05 | 81.05 | +0.4 (+0.50%) | 2,501,952 |
| 30 Jan 2018 | HKD | 81 | 81.1 | 80 | 80.65 | 80.65 | -0.85 (-1.04%) | 1,839,612 |
| 29 Jan 2018 | HKD | 83 | 83 | 81.4 | 81.5 | 81.5 | -0.8 (-0.97%) | 1,836,092 |
| 26 Jan 2018 | HKD | 82 | 83 | 81.65 | 82.3 | 82.3 | +0.4 (+0.49%) | 1,023,567 |
| 25 Jan 2018 | HKD | 83 | 83.3 | 81.75 | 81.9 | 81.9 | -1.4 (-1.68%) | 2,900,297 |
| 24 Jan 2018 | HKD | 84.45 | 85.45 | 82.5 | 83.3 | 83.3 | -1.4 (-1.65%) | 2,984,128 |
| 23 Jan 2018 | HKD | 85.05 | 86.3 | 83.4 | 84.7 | 84.7 | -0.1 (-0.12%) | 1,488,502 |
| 22 Jan 2018 | HKD | 83 | 86 | 82.5 | 84.8 | 84.8 | +1.8 (+2.17%) | 2,400,317 |
| 19 Jan 2018 | HKD | 83.4 | 83.45 | 82.7 | 83 | 83 | -0.4 (-0.48%) | 1,984,101 |
| 18 Jan 2018 | HKD | 84 | 85.4 | 82.85 | 83.4 | 83.4 | -0.6 (-0.71%) | 3,712,930 |
| 17 Jan 2018 | HKD | 85.2 | 85.2 | 83 | 84 | 84 | -1.45 (-1.70%) | 2,207,723 |
| 16 Jan 2018 | HKD | 85.3 | 85.95 | 85 | 85.45 | 85.45 | +0.3 (+0.35%) | 1,262,700 |
| 15 Jan 2018 | HKD | 87 | 87.1 | 85 | 85.15 | 85.15 | -0.9 (-1.05%) | 1,358,219 |
| 12 Jan 2018 | HKD | 87.1 | 87.15 | 85 | 86.05 | 86.05 | -0.15 (-0.17%) | 1,979,701 |
| 11 Jan 2018 | HKD | 87.9 | 87.9 | 85.45 | 86.2 | 86.2 | -1.4 (-1.60%) | 2,817,178 |
| 10 Jan 2018 | HKD | 89.8 | 90.6 | 87.6 | 87.6 | 87.6 | -2 (-2.23%) | 3,498,409 |
| 9 Jan 2018 | HKD | 88.8 | 89.7 | 87 | 89.6 | 89.6 | +1.45 (+1.64%) | 1,751,584 |
| 8 Jan 2018 | HKD | 90.5 | 90.95 | 88.1 | 88.15 | 88.15 | -0.95 (-1.07%) | 1,918,335 |
| 5 Jan 2018 | HKD | 90.2 | 91.25 | 87.5 | 89.1 | 89.1 | -0.05 (-0.06%) | 2,572,332 |
