| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 10 Nov 2017 | HKD | 1.01 | 1.02 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 372,000 |
| 9 Nov 2017 | HKD | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -0.02 (-1.94%) | 669,000 |
| 8 Nov 2017 | HKD | 1.03 | 1.04 | 1 | 1.03 | 1.03 | -0.02 (-1.90%) | 390,000 |
| 7 Nov 2017 | HKD | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | +0.01 (+0.96%) | 480,917 |
| 6 Nov 2017 | HKD | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 36,000 |
| 3 Nov 2017 | HKD | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 0.0 (0.0%) | 337,500 |
| 2 Nov 2017 | HKD | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 180,000 |
| 1 Nov 2017 | HKD | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 151,500 |
| 31 Oct 2017 | HKD | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 114,000 |
| 30 Oct 2017 | HKD | 1.06 | 1.07 | 1.02 | 1.05 | 1.05 | -0.02 (-1.87%) | 776,500 |
| 27 Oct 2017 | HKD | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | +0.03 (+2.88%) | 673,500 |
| 26 Oct 2017 | HKD | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 330,000 |
| 25 Oct 2017 | HKD | 1.08 | 1.09 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 607,500 |
| 24 Oct 2017 | HKD | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 432,000 |
| 23 Oct 2017 | HKD | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -0.02 (-1.83%) | 922,500 |
| 20 Oct 2017 | HKD | 1.04 | 1.1 | 1.04 | 1.09 | 1.09 | +0.03 (+2.83%) | 717,000 |
| 19 Oct 2017 | HKD | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -0.05 (-4.50%) | 241,500 |
| 18 Oct 2017 | HKD | 1.12 | 1.15 | 1.03 | 1.11 | 1.11 | -0.02 (-1.77%) | 4,303,500 |
| 17 Oct 2017 | HKD | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 712,500 |
| 16 Oct 2017 | HKD | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | -0.02 (-1.69%) | 394,500 |
| 13 Oct 2017 | HKD | 1.14 | 1.22 | 1.12 | 1.18 | 1.18 | +0.03 (+2.61%) | 732,000 |
| 12 Oct 2017 | HKD | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -0.05 (-4.17%) | 205,500 |
| 11 Oct 2017 | HKD | 1.16 | 1.21 | 1.08 | 1.2 | 1.2 | +0.03 (+2.56%) | 6,051,000 |
| 10 Oct 2017 | HKD | 1.18 | 1.18 | 1.1 | 1.17 | 1.17 | -0.02 (-1.68%) | 1,151,301 |
