| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2018 | HKD | 0.35 | 0.36 | 0.35 | 0.355 | 7.1 | 0.0 (0.0%) | 80,950 |
| 17 Jan 2018 | HKD | 0.345 | 0.355 | 0.345 | 0.355 | 7.1 | +0.01 (+2.90%) | 48,250 |
| 16 Jan 2018 | HKD | 0.365 | 0.37 | 0.34 | 0.345 | 6.9 | -0.02 (-5.48%) | 285,400 |
| 15 Jan 2018 | HKD | 0.385 | 0.385 | 0.365 | 0.365 | 7.3 | +0.005 (+1.39%) | 27,000 |
| 12 Jan 2018 | HKD | 0.35 | 0.365 | 0.35 | 0.36 | 7.2 | +0.005 (+1.41%) | 58,550 |
| 11 Jan 2018 | HKD | 0.35 | 0.36 | 0.345 | 0.355 | 7.1 | 0.0 (0.0%) | 143,450 |
| 10 Jan 2018 | HKD | 0.365 | 0.365 | 0.35 | 0.355 | 7.1 | -0.005 (-1.39%) | 81,350 |
| 9 Jan 2018 | HKD | 0.36 | 0.365 | 0.35 | 0.36 | 7.2 | 0.0 (0.0%) | 184,050 |
| 8 Jan 2018 | HKD | 0.355 | 0.36 | 0.35 | 0.36 | 7.2 | -0.01 (-2.70%) | 43,150 |
| 5 Jan 2018 | HKD | 0.385 | 0.385 | 0.36 | 0.37 | 7.4 | -0.015 (-3.90%) | 52,550 |
| 4 Jan 2018 | HKD | 0.365 | 0.39 | 0.365 | 0.385 | 7.7 | +0.015 (+4.05%) | 41,000 |
| 3 Jan 2018 | HKD | 0.365 | 0.37 | 0.365 | 0.37 | 7.4 | +0.005 (+1.37%) | 27,800 |
| 2 Jan 2018 | HKD | 0.36 | 0.375 | 0.36 | 0.365 | 7.3 | +0.005 (+1.39%) | 46,700 |
| 1 Jan 2018 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 7.2 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 0.37 | 0.37 | 0.36 | 0.36 | 7.2 | -0.01 (-2.70%) | 36,750 |
| 28 Dec 2017 | HKD | 0.355 | 0.37 | 0.355 | 0.37 | 7.4 | +0.01 (+2.78%) | 30,350 |
| 27 Dec 2017 | HKD | 0.36 | 0.365 | 0.36 | 0.36 | 7.2 | 0.0 (0.0%) | 25,850 |
| 26 Dec 2017 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 7.2 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 7.2 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | HKD | 0.36 | 0.365 | 0.355 | 0.36 | 7.2 | -0.005 (-1.37%) | 69,650 |
| 21 Dec 2017 | HKD | 0.36 | 0.365 | 0.35 | 0.365 | 7.3 | -0.005 (-1.35%) | 107,400 |
| 20 Dec 2017 | HKD | 0.36 | 0.37 | 0.35 | 0.37 | 7.4 | +0.01 (+2.78%) | 75,650 |
| 19 Dec 2017 | HKD | 0.375 | 0.385 | 0.36 | 0.36 | 7.2 | -0.03 (-7.69%) | 95,750 |
| 18 Dec 2017 | HKD | 0.36 | 0.395 | 0.35 | 0.39 | 7.8 | +0.025 (+6.85%) | 77,300 |
| 15 Dec 2017 | HKD | 0.355 | 0.365 | 0.345 | 0.365 | 7.3 | +0.015 (+4.29%) | 158,600 |
| 14 Dec 2017 | HKD | 0.35 | 0.36 | 0.345 | 0.35 | 7 | 0.0 (0.0%) | 37,050 |
| 13 Dec 2017 | HKD | 0.365 | 0.365 | 0.35 | 0.35 | 7 | -0.01 (-2.78%) | 141,300 |
| 12 Dec 2017 | HKD | 0.36 | 0.38 | 0.36 | 0.36 | 7.2 | 0.0 (0.0%) | 22,150 |
| 11 Dec 2017 | HKD | 0.37 | 0.37 | 0.36 | 0.36 | 7.2 | -0.015 (-4%) | 45,000 |
| 8 Dec 2017 | HKD | 0.36 | 0.39 | 0.36 | 0.375 | 7.5 | +0.01 (+2.74%) | 8,450 |
