| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2018 | HKD | 5.19 | 5.3 | 5.08 | 5.2 | 5.2 | +0.08 (+1.56%) | 4,604,000 |
| 12 Feb 2018 | HKD | 5.39 | 5.43 | 5.11 | 5.12 | 5.12 | -0.27 (-5.01%) | 3,610,120 |
| 9 Feb 2018 | HKD | 5.5 | 5.7 | 5.09 | 5.39 | 5.39 | -0.46 (-7.86%) | 6,356,582 |
| 8 Feb 2018 | HKD | 5.8 | 5.85 | 5.66 | 5.85 | 5.85 | +0.22 (+3.91%) | 1,444,000 |
| 7 Feb 2018 | HKD | 5.91 | 5.95 | 5.52 | 5.63 | 5.63 | -0.1 (-1.75%) | 3,734,914 |
| 6 Feb 2018 | HKD | 6 | 6.09 | 5.68 | 5.73 | 5.73 | -0.5 (-8.03%) | 4,472,630 |
| 5 Feb 2018 | HKD | 6.12 | 6.28 | 6.07 | 6.23 | 6.23 | -0.02 (-0.32%) | 1,356,358 |
| 2 Feb 2018 | HKD | 6.18 | 6.27 | 6.14 | 6.25 | 6.25 | +0.09 (+1.46%) | 608,000 |
| 1 Feb 2018 | HKD | 6.21 | 6.23 | 6.08 | 6.16 | 6.16 | -0.04 (-0.65%) | 801,844 |
| 31 Jan 2018 | HKD | 6.19 | 6.2 | 6.03 | 6.2 | 6.2 | +0.01 (+0.16%) | 1,487,000 |
| 30 Jan 2018 | HKD | 6.21 | 6.26 | 6.17 | 6.19 | 6.19 | -0.02 (-0.32%) | 1,123,858 |
| 29 Jan 2018 | HKD | 6.36 | 6.36 | 6.2 | 6.21 | 6.21 | -0.14 (-2.20%) | 1,075,298 |
| 26 Jan 2018 | HKD | 6.45 | 6.48 | 6.33 | 6.35 | 6.35 | -0.1 (-1.55%) | 822,132 |
| 25 Jan 2018 | HKD | 6.39 | 6.47 | 6.31 | 6.45 | 6.45 | +0.15 (+2.38%) | 2,043,262 |
| 24 Jan 2018 | HKD | 6.38 | 6.42 | 6.19 | 6.3 | 6.3 | -0.14 (-2.17%) | 2,406,156 |
| 23 Jan 2018 | HKD | 6.7 | 6.83 | 6.39 | 6.44 | 6.44 | -0.33 (-4.87%) | 4,754,084 |
| 22 Jan 2018 | HKD | 6.9 | 7.08 | 6.62 | 6.77 | 6.77 | +0.07 (+1.04%) | 3,105,804 |
| 19 Jan 2018 | HKD | 7 | 7.09 | 6.68 | 6.7 | 6.7 | -0.29 (-4.15%) | 3,983,798 |
| 18 Jan 2018 | HKD | 6.35 | 7.14 | 6.33 | 6.99 | 6.99 | +0.63 (+9.91%) | 6,831,577 |
| 17 Jan 2018 | HKD | 6.38 | 6.38 | 6.32 | 6.36 | 6.36 | -0.01 (-0.16%) | 898,000 |
| 16 Jan 2018 | HKD | 6.33 | 6.4 | 6.3 | 6.37 | 6.37 | +0.04 (+0.63%) | 798,088 |
| 15 Jan 2018 | HKD | 6.33 | 6.47 | 6.26 | 6.33 | 6.33 | +0.17 (+2.76%) | 3,731,494 |
| 12 Jan 2018 | HKD | 6.16 | 6.19 | 6.15 | 6.16 | 6.16 | -0.03 (-0.48%) | 499,612 |
| 11 Jan 2018 | HKD | 6.18 | 6.19 | 6.12 | 6.19 | 6.19 | +0.01 (+0.16%) | 504,872 |
| 10 Jan 2018 | HKD | 6.22 | 6.22 | 6.16 | 6.18 | 6.18 | -0.01 (-0.16%) | 470,498 |
| 9 Jan 2018 | HKD | 6.12 | 6.24 | 6.12 | 6.19 | 6.19 | +0.08 (+1.31%) | 1,332,480 |
| 8 Jan 2018 | HKD | 6.08 | 6.17 | 6.05 | 6.11 | 6.11 | +0.05 (+0.83%) | 798,454 |
| 5 Jan 2018 | HKD | 6.12 | 6.12 | 6.03 | 6.06 | 6.06 | -0.05 (-0.82%) | 478,000 |
| 4 Jan 2018 | HKD | 6.2 | 6.24 | 6 | 6.11 | 6.11 | -0.13 (-2.08%) | 1,508,542 |
| 3 Jan 2018 | HKD | 5.97 | 6.28 | 5.92 | 6.24 | 6.24 | +0.27 (+4.52%) | 2,312,500 |
