| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | HKD | 4.7 | 4.79 | 4.6 | 4.68 | 4.68 | 0.0 (0.0%) | 4,083,014 |
| 11 Oct 2017 | HKD | 4.72 | 5 | 4.66 | 4.68 | 4.68 | -0.03 (-0.64%) | 14,011,500 |
| 10 Oct 2017 | HKD | 4.7 | 4.78 | 4.61 | 4.71 | 4.71 | +0.09 (+1.95%) | 3,179,088 |
| 9 Oct 2017 | HKD | 4.68 | 4.81 | 4.45 | 4.62 | 4.62 | -0.05 (-1.07%) | 12,605,600 |
| 6 Oct 2017 | HKD | 4.7 | 4.73 | 4.62 | 4.67 | 4.67 | +0.06 (+1.30%) | 4,611,029 |
| 5 Oct 2017 | HKD | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 4.56 | 4.65 | 4.48 | 4.61 | 4.61 | +0.07 (+1.54%) | 2,152,761 |
| 3 Oct 2017 | HKD | 4.53 | 4.63 | 4.5 | 4.54 | 4.54 | +0.05 (+1.11%) | 2,459,699 |
| 2 Oct 2017 | HKD | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 4.35 | 4.49 | 4.32 | 4.49 | 4.49 | +0.19 (+4.42%) | 4,256,486 |
| 28 Sep 2017 | HKD | 4.64 | 4.68 | 4.3 | 4.3 | 4.3 | -0.36 (-7.73%) | 10,580,500 |
| 27 Sep 2017 | HKD | 4.62 | 4.82 | 4.57 | 4.66 | 4.66 | +0.04 (+0.87%) | 8,438,773 |
| 26 Sep 2017 | HKD | 4.65 | 4.69 | 4.51 | 4.62 | 4.62 | +0.02 (+0.43%) | 4,220,998 |
| 25 Sep 2017 | HKD | 4.88 | 4.95 | 4.56 | 4.6 | 4.6 | -0.26 (-5.35%) | 11,687,500 |
| 22 Sep 2017 | HKD | 4.93 | 4.98 | 4.83 | 4.86 | 4.86 | -0.1 (-2.02%) | 6,138,000 |
| 21 Sep 2017 | HKD | 4.97 | 5.03 | 4.81 | 4.96 | 4.96 | +0.03 (+0.61%) | 8,548,112 |
| 20 Sep 2017 | HKD | 4.73 | 5.1 | 4.73 | 4.93 | 4.93 | +0.1 (+2.07%) | 11,354,860 |
| 19 Sep 2017 | HKD | 5.01 | 5.09 | 4.83 | 4.83 | 4.83 | -0.17 (-3.40%) | 13,921,290 |
| 18 Sep 2017 | HKD | 4.68 | 5.07 | 4.68 | 5 | 5 | +0.27 (+5.71%) | 12,106,330 |
| 15 Sep 2017 | HKD | 4.82 | 4.84 | 4.69 | 4.73 | 4.73 | -0.09 (-1.87%) | 7,471,415 |
| 14 Sep 2017 | HKD | 4.83 | 4.96 | 4.78 | 4.82 | 4.82 | +0.05 (+1.05%) | 14,387,560 |
| 13 Sep 2017 | HKD | 4.78 | 5 | 4.57 | 4.77 | 4.77 | +0.05 (+1.06%) | 17,176,881 |
| 12 Sep 2017 | HKD | 4.48 | 4.74 | 4.4 | 4.72 | 4.72 | +0.29 (+6.55%) | 17,898,480 |
| 11 Sep 2017 | HKD | 4.46 | 4.53 | 4.35 | 4.43 | 4.43 | +0.02 (+0.45%) | 7,169,143 |
| 8 Sep 2017 | HKD | 4.4 | 4.66 | 4.4 | 4.41 | 4.41 | +0.07 (+1.61%) | 18,740,400 |
| 7 Sep 2017 | HKD | 4.11 | 4.45 | 4.06 | 4.34 | 4.34 | +0.3 (+7.43%) | 28,305,230 |
| 6 Sep 2017 | HKD | 3.94 | 4.16 | 3.9 | 4.04 | 4.04 | +0.27 (+7.16%) | 31,040,920 |
| 5 Sep 2017 | HKD | 3.82 | 3.83 | 3.73 | 3.77 | 3.77 | 0.0 (0.0%) | 5,009,929 |
| 4 Sep 2017 | HKD | 3.9 | 3.9 | 3.76 | 3.77 | 3.77 | -0.09 (-2.33%) | 4,860,547 |
| 1 Sep 2017 | HKD | 3.85 | 3.92 | 3.77 | 3.86 | 3.86 | +0.07 (+1.85%) | 6,071,967 |
