| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2018 | HKD | 13.68 | 13.8 | 13.64 | 13.72 | 13.72 | +0.08 (+0.59%) | 5,143,872 |
| 26 Feb 2018 | HKD | 13.52 | 13.66 | 13.4 | 13.64 | 13.64 | +0.14 (+1.04%) | 4,516,765 |
| 23 Feb 2018 | HKD | 13.48 | 13.62 | 13.44 | 13.5 | 13.5 | +0.06 (+0.45%) | 2,362,000 |
| 22 Feb 2018 | HKD | 13.5 | 13.5 | 13.28 | 13.44 | 13.44 | -0.1 (-0.74%) | 5,877,807 |
| 21 Feb 2018 | HKD | 13.42 | 13.62 | 13.42 | 13.54 | 13.54 | +0.02 (+0.15%) | 4,292,154 |
| 20 Feb 2018 | HKD | 13.48 | 13.6 | 13.26 | 13.52 | 13.52 | +0.24 (+1.81%) | 7,707,910 |
| 19 Feb 2018 | HKD | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.0 (0.0%) | 0 |
| 15 Feb 2018 | HKD | 13.12 | 13.34 | 13.06 | 13.28 | 13.28 | +0.22 (+1.68%) | 4,513,228 |
| 14 Feb 2018 | HKD | 13.04 | 13.08 | 12.82 | 13.06 | 13.06 | +0.12 (+0.93%) | 10,789,160 |
| 13 Feb 2018 | HKD | 13 | 13.12 | 12.92 | 12.94 | 12.94 | 0.0 (0.0%) | 9,690,448 |
| 12 Feb 2018 | HKD | 13.2 | 13.28 | 12.94 | 12.94 | 12.94 | -0.06 (-0.46%) | 11,263,140 |
| 9 Feb 2018 | HKD | 13.5 | 13.64 | 12.96 | 13 | 13 | -0.64 (-4.69%) | 27,792,680 |
| 8 Feb 2018 | HKD | 13.78 | 13.82 | 13.56 | 13.64 | 13.64 | 0.0 (0.0%) | 12,480,370 |
| 7 Feb 2018 | HKD | 13.8 | 14 | 13.64 | 13.64 | 13.64 | -0.12 (-0.87%) | 13,281,820 |
| 6 Feb 2018 | HKD | 13.72 | 13.9 | 13.7 | 13.76 | 13.76 | -0.38 (-2.69%) | 15,859,880 |
| 5 Feb 2018 | HKD | 14.06 | 14.2 | 13.92 | 14.14 | 14.14 | -0.12 (-0.84%) | 11,398,870 |
| 2 Feb 2018 | HKD | 14.36 | 14.36 | 14.16 | 14.26 | 14.26 | -0.04 (-0.28%) | 6,951,901 |
| 1 Feb 2018 | HKD | 14.4 | 14.68 | 14.28 | 14.3 | 14.3 | -0.14 (-0.97%) | 6,967,958 |
| 31 Jan 2018 | HKD | 14.66 | 14.66 | 14.4 | 14.44 | 14.44 | -0.24 (-1.63%) | 11,847,040 |
| 30 Jan 2018 | HKD | 14.8 | 15.14 | 14.68 | 14.68 | 14.68 | -0.14 (-0.94%) | 13,885,530 |
| 29 Jan 2018 | HKD | 14.68 | 15.04 | 14.58 | 14.82 | 14.82 | +0.2 (+1.37%) | 10,019,500 |
| 26 Jan 2018 | HKD | 14.66 | 14.7 | 14.58 | 14.62 | 14.62 | +0.02 (+0.14%) | 16,884,949 |
| 25 Jan 2018 | HKD | 14.44 | 14.68 | 14.32 | 14.6 | 14.6 | +0.22 (+1.53%) | 18,107,051 |
| 24 Jan 2018 | HKD | 14.34 | 14.44 | 14.2 | 14.38 | 14.38 | +0.16 (+1.13%) | 8,318,204 |
| 23 Jan 2018 | HKD | 14.36 | 14.36 | 14.1 | 14.22 | 14.22 | -0.06 (-0.42%) | 8,725,679 |
| 22 Jan 2018 | HKD | 14.6 | 14.6 | 14.24 | 14.28 | 14.28 | -0.16 (-1.11%) | 6,700,221 |
| 19 Jan 2018 | HKD | 14.28 | 14.5 | 14.16 | 14.44 | 14.44 | +0.24 (+1.69%) | 13,903,080 |
| 18 Jan 2018 | HKD | 14.16 | 14.3 | 14.08 | 14.2 | 14.2 | +0.12 (+0.85%) | 14,739,560 |
| 17 Jan 2018 | HKD | 14.18 | 14.2 | 14 | 14.08 | 14.08 | -0.06 (-0.42%) | 8,190,094 |
