| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2018 | HKD | 3.22 | 3.22 | 3.09 | 3.17 | 3.17 | -0.03 (-0.94%) | 15,795,500 |
| 28 Mar 2018 | HKD | 3.2 | 3.24 | 3.16 | 3.2 | 3.2 | -0.02 (-0.62%) | 13,971,220 |
| 27 Mar 2018 | HKD | 3.23 | 3.28 | 3.22 | 3.22 | 3.22 | +0.03 (+0.94%) | 13,642,370 |
| 26 Mar 2018 | HKD | 3.06 | 3.22 | 3.06 | 3.19 | 3.19 | +0.1 (+3.24%) | 17,419,820 |
| 23 Mar 2018 | HKD | 3.04 | 3.1 | 3.03 | 3.09 | 3.09 | -0.09 (-2.83%) | 14,436,730 |
| 22 Mar 2018 | HKD | 3.18 | 3.19 | 3.15 | 3.18 | 3.18 | 0.0 (0.0%) | 19,507,090 |
| 21 Mar 2018 | HKD | 3.2 | 3.22 | 3.14 | 3.18 | 3.18 | -0.03 (-0.93%) | 23,152,650 |
| 20 Mar 2018 | HKD | 3.16 | 3.24 | 3.15 | 3.21 | 3.21 | -0.01 (-0.31%) | 13,983,910 |
| 19 Mar 2018 | HKD | 3.16 | 3.27 | 3.15 | 3.22 | 3.22 | +0.08 (+2.55%) | 19,574,859 |
| 16 Mar 2018 | HKD | 3.33 | 3.33 | 3.14 | 3.14 | 3.14 | -0.19 (-5.71%) | 57,752,609 |
| 15 Mar 2018 | HKD | 3.31 | 3.36 | 3.31 | 3.33 | 3.33 | 0.0 (0.0%) | 12,987,990 |
| 14 Mar 2018 | HKD | 3.3 | 3.35 | 3.28 | 3.33 | 3.33 | 0.0 (0.0%) | 21,759,320 |
| 13 Mar 2018 | HKD | 3.34 | 3.34 | 3.28 | 3.33 | 3.33 | -0.02 (-0.60%) | 16,334,560 |
| 12 Mar 2018 | HKD | 3.39 | 3.39 | 3.33 | 3.35 | 3.35 | -0.02 (-0.59%) | 17,091,230 |
| 9 Mar 2018 | HKD | 3.39 | 3.39 | 3.35 | 3.37 | 3.37 | +0.02 (+0.60%) | 7,862,729 |
| 8 Mar 2018 | HKD | 3.34 | 3.39 | 3.3 | 3.35 | 3.35 | +0.03 (+0.90%) | 22,426,570 |
| 7 Mar 2018 | HKD | 3.3 | 3.37 | 3.26 | 3.32 | 3.32 | 0.0 (0.0%) | 20,886,369 |
| 6 Mar 2018 | HKD | 3.26 | 3.32 | 3.23 | 3.32 | 3.32 | +0.07 (+2.15%) | 20,261,029 |
| 5 Mar 2018 | HKD | 3.2 | 3.27 | 3.2 | 3.25 | 3.25 | +0.02 (+0.62%) | 31,298,930 |
| 2 Mar 2018 | HKD | 3.34 | 3.34 | 3.19 | 3.23 | 3.23 | -0.15 (-4.44%) | 31,382,090 |
| 1 Mar 2018 | HKD | 3.2 | 3.39 | 3.18 | 3.38 | 3.38 | +0.14 (+4.32%) | 25,053,301 |
| 28 Feb 2018 | HKD | 3.36 | 3.36 | 3.15 | 3.24 | 3.24 | -0.12 (-3.57%) | 30,335,689 |
| 27 Feb 2018 | HKD | 3.35 | 3.41 | 3.31 | 3.36 | 3.36 | +0.05 (+1.51%) | 33,721,180 |
| 26 Feb 2018 | HKD | 3.55 | 3.58 | 3.28 | 3.31 | 3.31 | -0.2 (-5.70%) | 47,423,262 |
| 23 Feb 2018 | HKD | 3.38 | 3.58 | 3.38 | 3.51 | 3.51 | +0.13 (+3.85%) | 30,201,211 |
| 22 Feb 2018 | HKD | 3.4 | 3.41 | 3.35 | 3.38 | 3.38 | -0.03 (-0.88%) | 12,374,250 |
| 21 Feb 2018 | HKD | 3.38 | 3.42 | 3.37 | 3.41 | 3.41 | +0.01 (+0.29%) | 5,239,516 |
| 20 Feb 2018 | HKD | 3.41 | 3.42 | 3.32 | 3.4 | 3.4 | +0.01 (+0.29%) | 7,598,320 |
| 19 Feb 2018 | HKD | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | HKD | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 0 |
