| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2017 | HKD | 5.75 | 5.76 | 5.63 | 5.69 | 5.69 | -0.03 (-0.52%) | 3,044,918 |
| 18 Oct 2017 | HKD | 5.75 | 5.79 | 5.6 | 5.72 | 5.72 | +0.02 (+0.35%) | 3,144,000 |
| 17 Oct 2017 | HKD | 5.8 | 5.8 | 5.66 | 5.7 | 5.7 | -0.01 (-0.18%) | 3,403,680 |
| 16 Oct 2017 | HKD | 5.69 | 5.71 | 5.61 | 5.71 | 5.71 | +0.02 (+0.35%) | 2,045,426 |
| 13 Oct 2017 | HKD | 5.67 | 5.77 | 5.59 | 5.69 | 5.69 | +0.01 (+0.18%) | 4,767,691 |
| 12 Oct 2017 | HKD | 5.75 | 5.85 | 5.67 | 5.68 | 5.68 | -0.1 (-1.73%) | 6,998,366 |
| 11 Oct 2017 | HKD | 6 | 6.01 | 5.7 | 5.78 | 5.78 | -0.16 (-2.69%) | 5,511,924 |
| 10 Oct 2017 | HKD | 5.79 | 5.95 | 5.78 | 5.94 | 5.94 | +0.14 (+2.41%) | 5,220,000 |
| 9 Oct 2017 | HKD | 5.8 | 5.82 | 5.73 | 5.8 | 5.8 | -0.06 (-1.02%) | 1,132,610 |
| 6 Oct 2017 | HKD | 5.75 | 5.87 | 5.62 | 5.86 | 5.86 | +0.19 (+3.35%) | 3,583,966 |
| 5 Oct 2017 | HKD | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 5.61 | 5.7 | 5.53 | 5.67 | 5.67 | +0.03 (+0.53%) | 2,249,366 |
| 3 Oct 2017 | HKD | 5.59 | 5.68 | 5.53 | 5.64 | 5.64 | +0.11 (+1.99%) | 3,079,200 |
| 2 Oct 2017 | HKD | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 5.51 | 5.57 | 5.42 | 5.53 | 5.53 | +0.12 (+2.22%) | 2,312,000 |
| 28 Sep 2017 | HKD | 5.64 | 5.66 | 5.41 | 5.41 | 5.41 | -0.24 (-4.25%) | 1,706,355 |
| 27 Sep 2017 | HKD | 5.56 | 5.65 | 5.47 | 5.65 | 5.65 | +0.12 (+2.17%) | 2,424,400 |
| 26 Sep 2017 | HKD | 5.57 | 5.64 | 5.41 | 5.53 | 5.53 | -0.09 (-1.60%) | 4,592,561 |
| 25 Sep 2017 | HKD | 5.8 | 5.87 | 5.57 | 5.62 | 5.62 | -0.21 (-3.60%) | 6,128,501 |
| 22 Sep 2017 | HKD | 5.95 | 5.95 | 5.74 | 5.83 | 5.83 | +0.12 (+2.10%) | 3,276,000 |
| 21 Sep 2017 | HKD | 5.72 | 5.84 | 5.71 | 5.71 | 5.71 | -0.09 (-1.55%) | 2,940,304 |
| 20 Sep 2017 | HKD | 5.74 | 5.8 | 5.66 | 5.8 | 5.8 | +0.01 (+0.17%) | 4,123,070 |
| 19 Sep 2017 | HKD | 5.8 | 5.8 | 5.65 | 5.79 | 5.79 | +0.02 (+0.35%) | 5,127,715 |
| 18 Sep 2017 | HKD | 5.68 | 5.8 | 5.65 | 5.77 | 5.77 | +0.09 (+1.58%) | 1,333,699 |
| 15 Sep 2017 | HKD | 5.65 | 5.73 | 5.6 | 5.68 | 5.68 | +0.03 (+0.53%) | 5,983,384 |
| 14 Sep 2017 | HKD | 5.8 | 5.87 | 5.65 | 5.65 | 5.65 | -0.17 (-2.92%) | 2,628,000 |
| 13 Sep 2017 | HKD | 6 | 6 | 5.8 | 5.82 | 5.82 | -0.07 (-1.19%) | 2,314,646 |
| 12 Sep 2017 | HKD | 6 | 6 | 5.8 | 5.89 | 5.89 | -0.05 (-0.84%) | 1,573,327 |
| 11 Sep 2017 | HKD | 6.04 | 6.11 | 5.94 | 5.94 | 5.94 | -0.09 (-1.49%) | 2,764,774 |
| 8 Sep 2017 | HKD | 6.09 | 6.14 | 6.03 | 6.03 | 6.03 | -0.04 (-0.66%) | 3,067,427 |
