| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2018 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
| 16 Jan 2018 | HKD | 1.51 | 1.62 | 1.48 | 1.6 | 1.6 | +0.11 (+7.38%) | 53,712,117 |
| 15 Jan 2018 | HKD | 1.52 | 1.56 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 21,415,036 |
| 12 Jan 2018 | HKD | 1.52 | 1.56 | 1.44 | 1.5 | 1.5 | +0.01 (+0.67%) | 33,641,000 |
| 11 Jan 2018 | HKD | 1.51 | 1.54 | 1.45 | 1.49 | 1.49 | -0.01 (-0.67%) | 9,573,546 |
| 10 Jan 2018 | HKD | 1.5 | 1.57 | 1.5 | 1.5 | 1.5 | +0.01 (+0.67%) | 17,298,500 |
| 9 Jan 2018 | HKD | 1.41 | 1.49 | 1.41 | 1.49 | 1.49 | +0.08 (+5.67%) | 21,719,010 |
| 8 Jan 2018 | HKD | 1.38 | 1.41 | 1.35 | 1.41 | 1.41 | +0.06 (+4.44%) | 8,026,025 |
| 5 Jan 2018 | HKD | 1.35 | 1.38 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 4,903,616 |
| 4 Jan 2018 | HKD | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 5,315,500 |
| 3 Jan 2018 | HKD | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | +0.03 (+2.29%) | 4,950,510 |
| 2 Jan 2018 | HKD | 1.3 | 1.34 | 1.29 | 1.31 | 1.31 | +0.03 (+2.34%) | 5,925,000 |
| 1 Jan 2018 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 1.34 | 1.37 | 1.27 | 1.28 | 1.28 | -0.06 (-4.48%) | 12,898,500 |
| 28 Dec 2017 | HKD | 1.4 | 1.47 | 1.32 | 1.34 | 1.34 | -0.05 (-3.60%) | 21,532,500 |
| 27 Dec 2017 | HKD | 1.24 | 1.43 | 1.24 | 1.39 | 1.39 | +0.15 (+12.10%) | 33,775,666 |
| 26 Dec 2017 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | HKD | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 2,955,000 |
| 21 Dec 2017 | HKD | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 4,015,499 |
| 20 Dec 2017 | HKD | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 4,392,035 |
| 19 Dec 2017 | HKD | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 4,755,000 |
| 18 Dec 2017 | HKD | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | +0.03 (+2.48%) | 3,707,000 |
| 15 Dec 2017 | HKD | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 3,112,413 |
| 14 Dec 2017 | HKD | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 1,150,500 |
| 13 Dec 2017 | HKD | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 3,008,000 |
| 12 Dec 2017 | HKD | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 2,710,500 |
| 11 Dec 2017 | HKD | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 2,444,500 |
| 8 Dec 2017 | HKD | 1.2 | 1.24 | 1.2 | 1.24 | 1.24 | +0.03 (+2.48%) | 6,553,000 |
| 7 Dec 2017 | HKD | 1.21 | 1.21 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 3,750,066 |
