| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2018 | HKD | 7.33 | 7.45 | 7.13 | 7.2 | 7.2 | -0.14 (-1.91%) | 3,119,892 |
| 16 Jan 2018 | HKD | 7.4 | 7.47 | 7.27 | 7.34 | 7.34 | 0.0 (0.0%) | 2,144,429 |
| 15 Jan 2018 | HKD | 7.61 | 7.62 | 7.34 | 7.34 | 7.34 | -0.27 (-3.55%) | 1,705,076 |
| 12 Jan 2018 | HKD | 7.55 | 7.7 | 7.51 | 7.61 | 7.61 | +0.12 (+1.60%) | 1,456,109 |
| 11 Jan 2018 | HKD | 7.56 | 7.57 | 7.38 | 7.49 | 7.49 | -0.08 (-1.06%) | 1,391,971 |
| 10 Jan 2018 | HKD | 7.67 | 7.67 | 7.46 | 7.57 | 7.57 | -0.05 (-0.66%) | 2,054,278 |
| 9 Jan 2018 | HKD | 7.52 | 7.7 | 7.41 | 7.62 | 7.62 | +0.16 (+2.14%) | 2,772,883 |
| 8 Jan 2018 | HKD | 7.46 | 7.58 | 7.37 | 7.46 | 7.46 | +0.01 (+0.13%) | 2,078,000 |
| 5 Jan 2018 | HKD | 7.24 | 7.46 | 7.11 | 7.45 | 7.45 | +0.29 (+4.05%) | 3,689,453 |
| 4 Jan 2018 | HKD | 7.11 | 7.26 | 7.03 | 7.16 | 7.16 | +0.02 (+0.28%) | 2,308,160 |
| 3 Jan 2018 | HKD | 7.33 | 7.33 | 7.1 | 7.14 | 7.14 | -0.08 (-1.11%) | 1,020,000 |
| 2 Jan 2018 | HKD | 7.21 | 7.3 | 7.12 | 7.22 | 7.22 | +0.02 (+0.28%) | 2,151,074 |
| 1 Jan 2018 | HKD | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 6.98 | 7.3 | 6.98 | 7.2 | 7.2 | +0.23 (+3.30%) | 4,825,444 |
| 28 Dec 2017 | HKD | 6.86 | 7 | 6.85 | 6.97 | 6.97 | +0.11 (+1.60%) | 1,076,082 |
| 27 Dec 2017 | HKD | 7 | 7 | 6.85 | 6.86 | 6.86 | -0.09 (-1.29%) | 1,015,317 |
| 26 Dec 2017 | HKD | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | HKD | 6.94 | 7 | 6.9 | 6.95 | 6.95 | +0.02 (+0.29%) | 784,742 |
| 21 Dec 2017 | HKD | 6.81 | 6.99 | 6.81 | 6.93 | 6.93 | +0.13 (+1.91%) | 1,218,011 |
| 20 Dec 2017 | HKD | 6.83 | 6.87 | 6.78 | 6.8 | 6.8 | -0.01 (-0.15%) | 845,000 |
| 19 Dec 2017 | HKD | 6.83 | 6.88 | 6.8 | 6.81 | 6.81 | -0.02 (-0.29%) | 987,099 |
| 18 Dec 2017 | HKD | 6.92 | 6.94 | 6.77 | 6.83 | 6.83 | -0.03 (-0.44%) | 2,206,395 |
| 15 Dec 2017 | HKD | 6.99 | 6.99 | 6.86 | 6.86 | 6.86 | -0.1 (-1.44%) | 12,239,300 |
| 14 Dec 2017 | HKD | 7.12 | 7.18 | 6.95 | 6.96 | 6.96 | -0.14 (-1.97%) | 2,341,607 |
| 13 Dec 2017 | HKD | 7.23 | 7.25 | 7 | 7.1 | 7.1 | -0.11 (-1.53%) | 2,397,098 |
| 12 Dec 2017 | HKD | 7.2 | 7.45 | 7.11 | 7.21 | 7.21 | +0.04 (+0.56%) | 3,753,732 |
| 11 Dec 2017 | HKD | 6.9 | 7.18 | 6.9 | 7.17 | 7.17 | +0.28 (+4.06%) | 3,925,563 |
| 8 Dec 2017 | HKD | 6.64 | 6.9 | 6.64 | 6.89 | 6.89 | +0.27 (+4.08%) | 3,383,987 |
| 7 Dec 2017 | HKD | 6.71 | 6.77 | 6.5 | 6.62 | 6.62 | -0.09 (-1.34%) | 2,088,000 |
