| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | HKD | 0.96 | 0.96 | 0.9 | 0.93 | 0.93 | -0.03 (-3.12%) | 358,500 |
| 21 Dec 2017 | HKD | 0.96 | 1.01 | 0.94 | 0.96 | 0.96 | 0.0 (0.0%) | 187,500 |
| 20 Dec 2017 | HKD | 0.94 | 0.96 | 0.91 | 0.96 | 0.96 | +0.02 (+2.13%) | 40,500 |
| 19 Dec 2017 | HKD | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -0.02 (-2.08%) | 399,000 |
| 18 Dec 2017 | HKD | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.02 (-2.04%) | 96,000 |
| 15 Dec 2017 | HKD | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 0.0 (0.0%) | 9,000 |
| 14 Dec 2017 | HKD | 1 | 1 | 0.97 | 0.98 | 0.98 | -0.02 (-2%) | 87,000 |
| 13 Dec 2017 | HKD | 1 | 1 | 0.98 | 1 | 1 | -0.02 (-1.96%) | 103,500 |
| 12 Dec 2017 | HKD | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -0.03 (-2.86%) | 64,500 |
| 11 Dec 2017 | HKD | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 103,500 |
| 8 Dec 2017 | HKD | 0.96 | 1.06 | 0.96 | 1.05 | 1.05 | +0.02 (+1.94%) | 799,500 |
| 7 Dec 2017 | HKD | 0.96 | 1.03 | 0.85 | 1.03 | 1.03 | +0.06 (+6.19%) | 4,765,071 |
| 6 Dec 2017 | HKD | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.04 (-3.96%) | 138,000 |
| 5 Dec 2017 | HKD | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 0.0 (0.0%) | 36,000 |
| 4 Dec 2017 | HKD | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | +0.03 (+3.06%) | 19,500 |
| 1 Dec 2017 | HKD | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 184,500 |
| 30 Nov 2017 | HKD | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -0.02 (-1.98%) | 174,000 |
| 29 Nov 2017 | HKD | 0.99 | 1.05 | 0.97 | 1.01 | 1.01 | +0.02 (+2.02%) | 649,500 |
| 28 Nov 2017 | HKD | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | -0.02 (-1.98%) | 100,500 |
| 27 Nov 2017 | HKD | 1.03 | 1.03 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 525,000 |
| 24 Nov 2017 | HKD | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 235,500 |
| 23 Nov 2017 | HKD | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 741,000 |
| 22 Nov 2017 | HKD | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -0.04 (-3.67%) | 480,000 |
| 21 Nov 2017 | HKD | 1.05 | 1.15 | 1.01 | 1.09 | 1.09 | +0.04 (+3.81%) | 1,543,500 |
| 20 Nov 2017 | HKD | 1.05 | 1.09 | 1.04 | 1.05 | 1.05 | -0.04 (-3.67%) | 1,081,500 |
| 17 Nov 2017 | HKD | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | +0.03 (+2.83%) | 318,000 |
| 16 Nov 2017 | HKD | 1.01 | 1.09 | 1 | 1.06 | 1.06 | +0.03 (+2.91%) | 904,500 |
| 15 Nov 2017 | HKD | 1 | 1.04 | 0.97 | 1.03 | 1.03 | 0.0 (0.0%) | 1,912,500 |
| 14 Nov 2017 | HKD | 0.99 | 1.03 | 0.98 | 1.03 | 1.03 | +0.04 (+4.04%) | 1,915,500 |
| 13 Nov 2017 | HKD | 1 | 1.01 | 0.96 | 0.99 | 0.99 | -0.01 (-1%) | 319,500 |
