| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2018 | HKD | 8.3 | 8.48 | 8.27 | 8.48 | 8.48 | +0.27 (+3.29%) | 5,217,000 |
| 14 Feb 2018 | HKD | 8.27 | 8.27 | 8.07 | 8.21 | 8.21 | +0.06 (+0.74%) | 6,706,381 |
| 13 Feb 2018 | HKD | 7.96 | 8.27 | 7.87 | 8.15 | 8.15 | +0.35 (+4.49%) | 9,230,036 |
| 12 Feb 2018 | HKD | 7.62 | 7.88 | 7.62 | 7.8 | 7.8 | +0.19 (+2.50%) | 8,743,000 |
| 9 Feb 2018 | HKD | 7.5 | 7.65 | 7.35 | 7.61 | 7.61 | -0.25 (-3.18%) | 18,551,500 |
| 8 Feb 2018 | HKD | 7.8 | 7.96 | 7.67 | 7.86 | 7.86 | +0.1 (+1.29%) | 8,259,000 |
| 7 Feb 2018 | HKD | 8.1 | 8.35 | 7.75 | 7.76 | 7.76 | -0.1 (-1.27%) | 15,567,000 |
| 6 Feb 2018 | HKD | 8.26 | 8.39 | 7.86 | 7.86 | 7.86 | -0.71 (-8.28%) | 24,955,449 |
| 5 Feb 2018 | HKD | 8.45 | 8.67 | 8.35 | 8.57 | 8.57 | -0.15 (-1.72%) | 7,151,000 |
| 2 Feb 2018 | HKD | 8.75 | 8.84 | 8.63 | 8.72 | 8.72 | -0.02 (-0.23%) | 4,432,000 |
| 1 Feb 2018 | HKD | 8.71 | 8.92 | 8.71 | 8.74 | 8.74 | +0.05 (+0.58%) | 9,299,350 |
| 31 Jan 2018 | HKD | 8.64 | 8.79 | 8.48 | 8.69 | 8.69 | -0.06 (-0.69%) | 10,907,000 |
| 30 Jan 2018 | HKD | 8.92 | 8.92 | 8.63 | 8.75 | 8.75 | -0.18 (-2.02%) | 10,521,220 |
| 29 Jan 2018 | HKD | 9.08 | 9.17 | 8.88 | 8.93 | 8.93 | -0.18 (-1.98%) | 8,368,350 |
| 26 Jan 2018 | HKD | 8.93 | 9.11 | 8.93 | 9.11 | 9.11 | +0.24 (+2.71%) | 8,952,174 |
| 25 Jan 2018 | HKD | 9.12 | 9.18 | 8.87 | 8.87 | 8.87 | -0.18 (-1.99%) | 11,293,000 |
| 24 Jan 2018 | HKD | 9 | 9.13 | 8.93 | 9.05 | 9.05 | +0.11 (+1.23%) | 12,393,660 |
| 23 Jan 2018 | HKD | 9.24 | 9.27 | 8.92 | 8.94 | 8.94 | -0.28 (-3.04%) | 14,650,540 |
| 22 Jan 2018 | HKD | 8.85 | 9.29 | 8.74 | 9.22 | 9.22 | +0.35 (+3.95%) | 20,109,539 |
| 19 Jan 2018 | HKD | 9 | 9.02 | 8.75 | 8.87 | 8.87 | -0.05 (-0.56%) | 11,497,390 |
| 18 Jan 2018 | HKD | 9.22 | 9.3 | 8.9 | 8.92 | 8.92 | -0.2 (-2.19%) | 9,392,698 |
| 17 Jan 2018 | HKD | 9 | 9.15 | 8.9 | 9.12 | 9.12 | -0.01 (-0.11%) | 8,019,000 |
| 16 Jan 2018 | HKD | 8.88 | 9.3 | 8.87 | 9.13 | 9.13 | +0.2 (+2.24%) | 13,036,380 |
| 15 Jan 2018 | HKD | 9.48 | 9.54 | 8.88 | 8.93 | 8.93 | -0.51 (-5.40%) | 24,470,320 |
| 12 Jan 2018 | HKD | 8.54 | 9.49 | 8.54 | 9.44 | 9.44 | +0.94 (+11.06%) | 53,346,980 |
| 11 Jan 2018 | HKD | 8.42 | 8.65 | 8.39 | 8.5 | 8.5 | +0.03 (+0.35%) | 6,961,000 |
| 10 Jan 2018 | HKD | 8.58 | 8.6 | 8.42 | 8.47 | 8.47 | -0.14 (-1.63%) | 7,423,000 |
| 9 Jan 2018 | HKD | 8.68 | 8.8 | 8.58 | 8.61 | 8.61 | -0.17 (-1.94%) | 10,380,580 |
| 8 Jan 2018 | HKD | 8.44 | 8.81 | 8.3 | 8.78 | 8.78 | +0.32 (+3.78%) | 16,040,000 |
| 5 Jan 2018 | HKD | 8.59 | 8.78 | 8.38 | 8.46 | 8.46 | -0.19 (-2.20%) | 14,252,000 |
