| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2018 | HKD | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 3,752,500 |
| 27 Feb 2018 | HKD | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 3,662,000 |
| 26 Feb 2018 | HKD | 1.35 | 1.38 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 4,275,000 |
| 23 Feb 2018 | HKD | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 6,953,500 |
| 22 Feb 2018 | HKD | 1.4 | 1.4 | 1.32 | 1.34 | 1.34 | -0.1 (-6.94%) | 7,393,500 |
| 21 Feb 2018 | HKD | 1.5 | 1.53 | 1.41 | 1.44 | 1.44 | -0.05 (-3.36%) | 8,431,115 |
| 20 Feb 2018 | HKD | 1.38 | 1.49 | 1.34 | 1.49 | 1.49 | +0.16 (+12.03%) | 11,983,000 |
| 19 Feb 2018 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
| 15 Feb 2018 | HKD | 1.28 | 1.35 | 1.28 | 1.33 | 1.33 | +0.05 (+3.91%) | 3,348,500 |
| 14 Feb 2018 | HKD | 1.29 | 1.32 | 1.25 | 1.28 | 1.28 | -0.03 (-2.29%) | 4,860,500 |
| 13 Feb 2018 | HKD | 1.28 | 1.33 | 1.28 | 1.31 | 1.31 | +0.04 (+3.15%) | 1,967,500 |
| 12 Feb 2018 | HKD | 1.28 | 1.31 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 3,747,000 |
| 9 Feb 2018 | HKD | 1.25 | 1.3 | 1.22 | 1.26 | 1.26 | -0.05 (-3.82%) | 5,093,500 |
| 8 Feb 2018 | HKD | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 1,792,505 |
| 7 Feb 2018 | HKD | 1.39 | 1.41 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 4,737,013 |
| 6 Feb 2018 | HKD | 1.44 | 1.44 | 1.31 | 1.33 | 1.33 | -0.12 (-8.28%) | 8,878,000 |
| 5 Feb 2018 | HKD | 1.47 | 1.49 | 1.43 | 1.45 | 1.45 | -0.08 (-5.23%) | 3,454,517 |
| 2 Feb 2018 | HKD | 1.48 | 1.53 | 1.45 | 1.53 | 1.53 | +0.05 (+3.38%) | 5,096,000 |
| 1 Feb 2018 | HKD | 1.47 | 1.49 | 1.43 | 1.48 | 1.48 | -0.02 (-1.33%) | 4,404,000 |
| 31 Jan 2018 | HKD | 1.53 | 1.53 | 1.44 | 1.5 | 1.5 | -0.05 (-3.23%) | 10,060,125 |
| 30 Jan 2018 | HKD | 1.65 | 1.65 | 1.5 | 1.55 | 1.55 | -0.09 (-5.49%) | 11,309,000 |
| 29 Jan 2018 | HKD | 1.71 | 1.71 | 1.6 | 1.64 | 1.64 | -0.02 (-1.20%) | 4,594,500 |
| 26 Jan 2018 | HKD | 1.72 | 1.72 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 3,874,500 |
| 25 Jan 2018 | HKD | 1.69 | 1.74 | 1.64 | 1.66 | 1.66 | -0.03 (-1.78%) | 8,569,575 |
| 24 Jan 2018 | HKD | 1.65 | 1.7 | 1.63 | 1.69 | 1.69 | +0.03 (+1.81%) | 11,827,731 |
| 23 Jan 2018 | HKD | 1.67 | 1.72 | 1.61 | 1.66 | 1.66 | -0.03 (-1.78%) | 15,161,358 |
| 22 Jan 2018 | HKD | 1.72 | 1.77 | 1.63 | 1.69 | 1.69 | -0.02 (-1.17%) | 14,970,007 |
| 19 Jan 2018 | HKD | 1.78 | 1.89 | 1.67 | 1.71 | 1.71 | +0.11 (+6.88%) | 62,981,894 |
| 18 Jan 2018 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
