| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2018 | HKD | 8.9 | 10.2 | 8.6 | 9.3 | 7.7514 | +0.2 (+2.20%) | 419,534 |
| 6 Mar 2018 | HKD | 6.8 | 10.4 | 6.8 | 9.1 | 7.5847 | +2.2 (+31.88%) | 1,073,131 |
| 5 Mar 2018 | HKD | 6.8 | 7.6 | 6.6 | 6.9 | 5.7511 | -0.6 (-8%) | 31,548 |
| 2 Mar 2018 | HKD | 6.4 | 7.7 | 6.4 | 7.5 | 6.2512 | +0.1 (+1.35%) | 117,541 |
| 1 Mar 2018 | HKD | 6.8 | 7.9 | 6.7 | 7.4 | 6.1678 | +0.4 (+5.71%) | 55,463 |
| 28 Feb 2018 | HKD | 6.4 | 7.1 | 6.4 | 7 | 5.8344 | +0.4 (+6.06%) | 8,396 |
| 27 Feb 2018 | HKD | 6.8 | 6.8 | 6.6 | 6.6 | 5.501 | -0.2 (-2.94%) | 6,106 |
| 26 Feb 2018 | HKD | 6.8 | 6.8 | 6.8 | 6.8 | 5.6677 | 0.0 (0.0%) | 6,360 |
| 23 Feb 2018 | HKD | 6.8 | 6.8 | 6.4 | 6.8 | 5.6677 | 0.0 (0.0%) | 29,512 |
| 22 Feb 2018 | HKD | 6.5 | 6.8 | 6.2 | 6.8 | 5.6677 | -0.1 (-1.45%) | 31,548 |
| 21 Feb 2018 | HKD | 6.3 | 6.9 | 6.3 | 6.9 | 5.7511 | +0.6 (+9.52%) | 4,580 |
| 20 Feb 2018 | HKD | 7 | 7.9 | 6.2 | 6.3 | 5.251 | -0.3 (-4.55%) | 21,625 |
| 19 Feb 2018 | HKD | 6.6 | 6.6 | 6.6 | 6.6 | 5.501 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 6.6 | 6.6 | 6.6 | 6.6 | 5.501 | 0.0 (0.0%) | 0 |
| 15 Feb 2018 | HKD | 6.6 | 7 | 6.2 | 6.6 | 5.501 | +0.6 (+10%) | 15,519 |
| 14 Feb 2018 | HKD | 6 | 6 | 6 | 6 | 5.0009 | 0.0 (0.0%) | 1,018 |
| 13 Feb 2018 | HKD | 6.6 | 6.6 | 6 | 6 | 5.0009 | +0.1 (+1.69%) | 6,615 |
| 12 Feb 2018 | HKD | 5.9 | 6 | 5.9 | 5.9 | 4.9176 | -0.1 (-1.67%) | 8,141 |
| 9 Feb 2018 | HKD | 5.7 | 6 | 5.3 | 6 | 5.0009 | 0.0 (0.0%) | 69,201 |
| 8 Feb 2018 | HKD | 5.5 | 6 | 5.5 | 6 | 5.0009 | +0.2 (+3.45%) | 4,580 |
| 7 Feb 2018 | HKD | 6.1 | 6.1 | 5.8 | 5.8 | 4.8342 | -0.1 (-1.69%) | 20,099 |
| 6 Feb 2018 | HKD | 6 | 6.2 | 5.9 | 5.9 | 4.9176 | -0.6 (-9.23%) | 40,452 |
| 5 Feb 2018 | HKD | 6.3 | 6.6 | 6.3 | 6.5 | 5.4177 | +0.2 (+3.17%) | 13,230 |
| 2 Feb 2018 | HKD | 6.6 | 6.7 | 6.2 | 6.3 | 5.251 | -0.4 (-5.97%) | 4,834 |
| 1 Feb 2018 | HKD | 6.6 | 6.7 | 6.6 | 6.7 | 5.5844 | +0.3 (+4.69%) | 4,071 |
| 31 Jan 2018 | HKD | 6.4 | 6.4 | 6.4 | 6.4 | 5.3343 | 0.0 (0.0%) | 5,088 |
| 30 Jan 2018 | HKD | 6.5 | 6.5 | 6.1 | 6.4 | 5.3343 | -0.2 (-3.03%) | 31,039 |
| 29 Jan 2018 | HKD | 6.6 | 6.9 | 6.5 | 6.6 | 5.501 | -0.2 (-2.94%) | 30,784 |
| 26 Jan 2018 | HKD | 7.1 | 7.1 | 6.8 | 6.8 | 5.6677 | -0.3 (-4.23%) | 22,898 |
| 25 Jan 2018 | HKD | 7.4 | 7.4 | 6.9 | 7.1 | 5.9178 | -0.5 (-6.58%) | 8,396 |
