| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2017 | HKD | 0.53 | 0.54 | 0.52 | 0.53 | 10.6 | -0.01 (-1.85%) | 49,300 |
| 13 Sep 2017 | HKD | 0.52 | 0.54 | 0.51 | 0.54 | 10.8 | +0.01 (+1.89%) | 126,350 |
| 12 Sep 2017 | HKD | 0.55 | 0.55 | 0.51 | 0.53 | 10.6 | -0.01 (-1.85%) | 172,300 |
| 11 Sep 2017 | HKD | 0.52 | 0.54 | 0.51 | 0.54 | 10.8 | +0.01 (+1.89%) | 273,200 |
| 8 Sep 2017 | HKD | 0.56 | 0.57 | 0.49 | 0.53 | 10.6 | -0.04 (-7.02%) | 539,150 |
| 7 Sep 2017 | HKD | 0.61 | 0.61 | 0.55 | 0.57 | 11.4 | -0.03 (-5%) | 179,700 |
| 6 Sep 2017 | HKD | 0.55 | 0.6 | 0.53 | 0.6 | 12 | +0.05 (+9.09%) | 371,450 |
| 5 Sep 2017 | HKD | 0.56 | 0.56 | 0.53 | 0.55 | 11 | -0.01 (-1.79%) | 952,200 |
| 4 Sep 2017 | HKD | 0.57 | 0.57 | 0.54 | 0.56 | 11.2 | -0.02 (-3.45%) | 1,695,800 |
| 1 Sep 2017 | HKD | 0.54 | 0.58 | 0.52 | 0.58 | 11.6 | +0.04 (+7.41%) | 440,250 |
| 31 Aug 2017 | HKD | 0.55 | 0.56 | 0.52 | 0.54 | 10.8 | -0.02 (-3.57%) | 673,450 |
| 30 Aug 2017 | HKD | 0.61 | 0.61 | 0.54 | 0.56 | 11.2 | -0.05 (-8.20%) | 439,500 |
| 29 Aug 2017 | HKD | 0.59 | 0.62 | 0.56 | 0.61 | 12.2 | +0.04 (+7.02%) | 822,600 |
| 28 Aug 2017 | HKD | 0.63 | 0.71 | 0.56 | 0.57 | 11.4 | -0.06 (-9.52%) | 956,700 |
| 25 Aug 2017 | HKD | 0.66 | 0.66 | 0.61 | 0.63 | 12.6 | -0.03 (-4.55%) | 407,400 |
| 24 Aug 2017 | HKD | 0.64 | 0.69 | 0.61 | 0.66 | 13.2 | +0.03 (+4.76%) | 1,145,100 |
| 23 Aug 2017 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 12.6 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | HKD | 0.56 | 0.63 | 0.55 | 0.63 | 12.6 | +0.09 (+16.67%) | 1,033,750 |
| 21 Aug 2017 | HKD | 0.53 | 0.57 | 0.51 | 0.54 | 10.8 | 0.0 (0.0%) | 229,350 |
| 18 Aug 2017 | HKD | 0.52 | 0.55 | 0.51 | 0.54 | 10.8 | 0.0 (0.0%) | 176,650 |
| 17 Aug 2017 | HKD | 0.56 | 0.59 | 0.52 | 0.54 | 10.8 | -0.01 (-1.82%) | 684,750 |
| 16 Aug 2017 | HKD | 0.49 | 0.56 | 0.48 | 0.55 | 11 | +0.055 (+11.11%) | 982,900 |
| 15 Aug 2017 | HKD | 0.52 | 0.53 | 0.485 | 0.495 | 9.9 | -0.025 (-4.81%) | 834,100 |
| 14 Aug 2017 | HKD | 0.57 | 0.58 | 0.5 | 0.52 | 10.4 | -0.05 (-8.77%) | 991,950 |
| 11 Aug 2017 | HKD | 0.58 | 0.62 | 0.53 | 0.57 | 11.4 | -0.01 (-1.72%) | 1,851,600 |
| 10 Aug 2017 | HKD | 0.52 | 0.59 | 0.47 | 0.58 | 11.6 | +0.07 (+13.73%) | 2,162,350 |
| 9 Aug 2017 | HKD | 0.44 | 0.53 | 0.44 | 0.51 | 10.2 | +0.065 (+14.61%) | 1,883,100 |
| 8 Aug 2017 | HKD | 0.41 | 0.445 | 0.405 | 0.445 | 8.9 | +0.03 (+7.23%) | 575,200 |
| 7 Aug 2017 | HKD | 0.44 | 0.455 | 0.4 | 0.415 | 8.3 | -0.025 (-5.68%) | 323,400 |
| 4 Aug 2017 | HKD | 0.43 | 0.475 | 0.43 | 0.44 | 8.8 | +0.02 (+4.76%) | 1,240,650 |
