| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2018 | HKD | 3.29 | 3.39 | 3.26 | 3.39 | 3.39 | +0.11 (+3.35%) | 6,907,621 |
| 14 Feb 2018 | HKD | 3.24 | 3.29 | 3.21 | 3.28 | 3.28 | +0.04 (+1.23%) | 5,401,059 |
| 13 Feb 2018 | HKD | 3.25 | 3.3 | 3.21 | 3.24 | 3.24 | +0.03 (+0.93%) | 12,036,320 |
| 12 Feb 2018 | HKD | 3.1 | 3.23 | 3.06 | 3.21 | 3.21 | +0.12 (+3.88%) | 13,745,020 |
| 9 Feb 2018 | HKD | 3.14 | 3.2 | 3.02 | 3.09 | 3.09 | -0.19 (-5.79%) | 31,479,699 |
| 8 Feb 2018 | HKD | 3.31 | 3.34 | 3.23 | 3.28 | 3.28 | -0.02 (-0.61%) | 17,831,699 |
| 7 Feb 2018 | HKD | 3.36 | 3.48 | 3.26 | 3.3 | 3.3 | 0.0 (0.0%) | 27,655,680 |
| 6 Feb 2018 | HKD | 3.47 | 3.47 | 3.25 | 3.3 | 3.3 | -0.26 (-7.30%) | 55,831,238 |
| 5 Feb 2018 | HKD | 3.39 | 3.61 | 3.39 | 3.56 | 3.56 | -0.06 (-1.66%) | 43,264,281 |
| 2 Feb 2018 | HKD | 3.59 | 3.65 | 3.59 | 3.62 | 3.62 | +0.02 (+0.56%) | 14,053,920 |
| 1 Feb 2018 | HKD | 3.64 | 3.65 | 3.59 | 3.6 | 3.6 | 0.0 (0.0%) | 8,586,493 |
| 31 Jan 2018 | HKD | 3.65 | 3.66 | 3.53 | 3.6 | 3.6 | -0.09 (-2.44%) | 20,812,199 |
| 30 Jan 2018 | HKD | 3.76 | 3.76 | 3.55 | 3.69 | 3.69 | -0.06 (-1.60%) | 20,322,609 |
| 29 Jan 2018 | HKD | 3.58 | 3.79 | 3.57 | 3.75 | 3.75 | +0.17 (+4.75%) | 42,067,180 |
| 26 Jan 2018 | HKD | 3.56 | 3.6 | 3.53 | 3.58 | 3.58 | +0.02 (+0.56%) | 17,407,711 |
| 25 Jan 2018 | HKD | 3.54 | 3.57 | 3.5 | 3.56 | 3.56 | +0.03 (+0.85%) | 19,783,881 |
| 24 Jan 2018 | HKD | 3.54 | 3.55 | 3.5 | 3.53 | 3.53 | 0.0 (0.0%) | 20,123,811 |
| 23 Jan 2018 | HKD | 3.54 | 3.58 | 3.5 | 3.53 | 3.53 | 0.0 (0.0%) | 22,085,539 |
| 22 Jan 2018 | HKD | 3.5 | 3.54 | 3.45 | 3.53 | 3.53 | +0.01 (+0.28%) | 25,327,039 |
| 19 Jan 2018 | HKD | 3.5 | 3.52 | 3.41 | 3.52 | 3.52 | +0.01 (+0.28%) | 19,320,990 |
| 18 Jan 2018 | HKD | 3.41 | 3.55 | 3.4 | 3.51 | 3.51 | +0.12 (+3.54%) | 26,150,051 |
| 17 Jan 2018 | HKD | 3.48 | 3.49 | 3.36 | 3.39 | 3.39 | -0.1 (-2.87%) | 22,851,301 |
| 16 Jan 2018 | HKD | 3.5 | 3.51 | 3.41 | 3.49 | 3.49 | -0.02 (-0.57%) | 21,194,010 |
| 15 Jan 2018 | HKD | 3.61 | 3.65 | 3.49 | 3.51 | 3.51 | -0.08 (-2.23%) | 29,714,350 |
| 12 Jan 2018 | HKD | 3.57 | 3.6 | 3.54 | 3.59 | 3.59 | +0.02 (+0.56%) | 34,815,887 |
| 11 Jan 2018 | HKD | 3.6 | 3.62 | 3.47 | 3.57 | 3.57 | -0.01 (-0.28%) | 35,339,160 |
| 10 Jan 2018 | HKD | 3.51 | 3.65 | 3.49 | 3.58 | 3.58 | +0.09 (+2.58%) | 64,968,879 |
| 9 Jan 2018 | HKD | 3.47 | 3.5 | 3.41 | 3.49 | 3.49 | +0.02 (+0.58%) | 29,561,270 |
| 8 Jan 2018 | HKD | 3.33 | 3.48 | 3.26 | 3.47 | 3.47 | +0.15 (+4.52%) | 39,833,312 |
| 5 Jan 2018 | HKD | 3.28 | 3.32 | 3.24 | 3.32 | 3.32 | +0.09 (+2.79%) | 58,937,801 |
