| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2018 | HKD | 1.66 | 1.88 | 1.66 | 1.88 | 1.5897 | +0.24 (+14.63%) | 282,880 |
| 14 Feb 2018 | HKD | 1.63 | 1.65 | 1.63 | 1.64 | 1.3868 | +0.01 (+0.61%) | 59,130 |
| 13 Feb 2018 | HKD | 1.61 | 1.7 | 1.59 | 1.63 | 1.3783 | +0.02 (+1.24%) | 152,320 |
| 12 Feb 2018 | HKD | 1.59 | 1.61 | 1.59 | 1.61 | 1.3614 | -0.03 (-1.83%) | 23,652 |
| 9 Feb 2018 | HKD | 1.6 | 1.64 | 1.59 | 1.64 | 1.3868 | -0.04 (-2.38%) | 71,903 |
| 8 Feb 2018 | HKD | 1.67 | 1.68 | 1.62 | 1.68 | 1.4206 | 0.0 (0.0%) | 70,483 |
| 7 Feb 2018 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.4206 | 0.0 (0.0%) | 27,437 |
| 6 Feb 2018 | HKD | 1.66 | 1.72 | 1.62 | 1.68 | 1.4206 | -0.04 (-2.33%) | 925,746 |
| 5 Feb 2018 | HKD | 1.72 | 1.72 | 1.72 | 1.72 | 1.4544 | -0.04 (-2.27%) | 16,557 |
| 2 Feb 2018 | HKD | 1.76 | 1.76 | 1.76 | 1.76 | 1.4882 | 0.0 (0.0%) | 0 |
| 1 Feb 2018 | HKD | 1.71 | 1.76 | 1.7 | 1.76 | 1.4882 | 0.0 (0.0%) | 43,520 |
| 31 Jan 2018 | HKD | 1.77 | 1.77 | 1.76 | 1.76 | 1.4882 | 0.0 (0.0%) | 4,730 |
| 30 Jan 2018 | HKD | 1.76 | 1.77 | 1.74 | 1.76 | 1.4882 | -0.07 (-3.83%) | 181,176 |
| 29 Jan 2018 | HKD | 1.73 | 1.86 | 1.73 | 1.83 | 1.5474 | +0.04 (+2.23%) | 2,461,718 |
| 26 Jan 2018 | HKD | 1.74 | 1.79 | 1.74 | 1.79 | 1.5136 | 0.0 (0.0%) | 24,598 |
| 25 Jan 2018 | HKD | 1.75 | 1.79 | 1.75 | 1.79 | 1.5136 | -0.06 (-3.24%) | 11,826 |
| 24 Jan 2018 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 1.5643 | 0.0 (0.0%) | 0 |
| 23 Jan 2018 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 1.5643 | 0.0 (0.0%) | 0 |
| 22 Jan 2018 | HKD | 1.84 | 1.85 | 1.84 | 1.85 | 1.5643 | +0.01 (+0.54%) | 4,730 |
| 19 Jan 2018 | HKD | 1.81 | 1.91 | 1.81 | 1.84 | 1.5559 | +0.03 (+1.66%) | 51,562 |
| 18 Jan 2018 | HKD | 1.8 | 1.9 | 1.8 | 1.81 | 1.5305 | +0.01 (+0.56%) | 520,348 |
| 17 Jan 2018 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 1.5221 | 0.0 (0.0%) | 1,419 |
| 16 Jan 2018 | HKD | 1.74 | 1.83 | 1.72 | 1.8 | 1.5221 | +0.01 (+0.56%) | 2,928,139 |
| 15 Jan 2018 | HKD | 1.69 | 1.9 | 1.69 | 1.79 | 1.5136 | +0.07 (+4.07%) | 2,337,781 |
| 12 Jan 2018 | HKD | 1.74 | 1.74 | 1.7 | 1.72 | 1.4544 | -0.01 (-0.58%) | 87,986 |
| 11 Jan 2018 | HKD | 1.7 | 1.75 | 1.68 | 1.73 | 1.4629 | 0.0 (0.0%) | 429,050 |
| 10 Jan 2018 | HKD | 1.72 | 1.79 | 1.7 | 1.73 | 1.4629 | -0.03 (-1.70%) | 779,103 |
| 9 Jan 2018 | HKD | 1.67 | 1.79 | 1.67 | 1.76 | 1.4882 | +0.06 (+3.53%) | 1,260,188 |
| 8 Jan 2018 | HKD | 1.7 | 1.71 | 1.7 | 1.7 | 1.4375 | -0.08 (-4.49%) | 136,237 |
| 5 Jan 2018 | HKD | 1.79 | 1.79 | 1.75 | 1.78 | 1.5051 | -0.02 (-1.11%) | 154,212 |
