| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2018 | HKD | 14.1 | 14.22 | 14.04 | 14.14 | 14.14 | +0.12 (+0.86%) | 6,848,876 |
| 15 Jan 2018 | HKD | 14.14 | 14.26 | 14.02 | 14.02 | 14.02 | -0.1 (-0.71%) | 5,321,822 |
| 12 Jan 2018 | HKD | 14.12 | 14.22 | 14.04 | 14.12 | 14.12 | +0.04 (+0.28%) | 9,228,000 |
| 11 Jan 2018 | HKD | 14.18 | 14.26 | 14.02 | 14.08 | 14.08 | -0.1 (-0.71%) | 9,425,646 |
| 10 Jan 2018 | HKD | 14.28 | 14.28 | 14.16 | 14.18 | 14.18 | -0.02 (-0.14%) | 9,790,492 |
| 9 Jan 2018 | HKD | 14.36 | 14.36 | 14.14 | 14.2 | 14.2 | 0.0 (0.0%) | 9,685,673 |
| 8 Jan 2018 | HKD | 14.5 | 14.5 | 14.16 | 14.2 | 14.2 | -0.22 (-1.53%) | 12,077,180 |
| 5 Jan 2018 | HKD | 14.38 | 14.46 | 14.34 | 14.42 | 14.42 | +0.04 (+0.28%) | 5,362,070 |
| 4 Jan 2018 | HKD | 14.38 | 14.56 | 14.38 | 14.38 | 14.38 | 0.0 (0.0%) | 9,986,588 |
| 3 Jan 2018 | HKD | 14.56 | 14.72 | 14.32 | 14.38 | 14.38 | -0.2 (-1.37%) | 8,619,996 |
| 2 Jan 2018 | HKD | 14.56 | 14.8 | 14.56 | 14.58 | 14.58 | +0.02 (+0.14%) | 7,678,224 |
| 1 Jan 2018 | HKD | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 14.38 | 14.56 | 14.3 | 14.56 | 14.56 | +0.12 (+0.83%) | 6,383,672 |
| 28 Dec 2017 | HKD | 14.5 | 14.5 | 14.42 | 14.44 | 14.44 | +0.06 (+0.42%) | 3,055,196 |
| 27 Dec 2017 | HKD | 14.44 | 14.52 | 14.32 | 14.38 | 14.38 | +0.02 (+0.14%) | 2,721,514 |
| 26 Dec 2017 | HKD | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | HKD | 14.34 | 14.38 | 14.2 | 14.36 | 14.36 | +0.12 (+0.84%) | 2,741,455 |
| 21 Dec 2017 | HKD | 14.24 | 14.34 | 14.12 | 14.24 | 14.24 | +0.04 (+0.28%) | 2,160,429 |
| 20 Dec 2017 | HKD | 14.14 | 14.3 | 14.14 | 14.2 | 14.2 | +0.06 (+0.42%) | 3,075,455 |
| 19 Dec 2017 | HKD | 14.06 | 14.32 | 14.06 | 14.14 | 14.14 | +0.1 (+0.71%) | 3,428,526 |
| 18 Dec 2017 | HKD | 14.14 | 14.22 | 14 | 14.04 | 14.04 | -0.1 (-0.71%) | 6,383,056 |
| 15 Dec 2017 | HKD | 14.56 | 14.56 | 14.14 | 14.14 | 14.14 | -0.22 (-1.53%) | 6,896,944 |
| 14 Dec 2017 | HKD | 14.36 | 14.7 | 14.2 | 14.36 | 14.36 | +0.2 (+1.41%) | 6,241,968 |
| 13 Dec 2017 | HKD | 14.24 | 14.28 | 14.1 | 14.16 | 14.16 | -0.04 (-0.28%) | 4,643,538 |
| 12 Dec 2017 | HKD | 14.1 | 14.26 | 14.06 | 14.2 | 14.2 | +0.06 (+0.42%) | 5,495,749 |
| 11 Dec 2017 | HKD | 14.06 | 14.38 | 14.06 | 14.14 | 14.14 | +0.12 (+0.86%) | 8,104,688 |
| 8 Dec 2017 | HKD | 13.96 | 14.06 | 13.82 | 14.02 | 14.02 | +0.12 (+0.86%) | 5,800,029 |
| 7 Dec 2017 | HKD | 14.2 | 14.4 | 13.88 | 13.9 | 13.9 | -0.32 (-2.25%) | 9,595,005 |
| 6 Dec 2017 | HKD | 14.56 | 14.7 | 14.12 | 14.22 | 14.22 | -0.42 (-2.87%) | 10,305,600 |
