| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2017 | HKD | 9.52 | 9.59 | 9.35 | 9.5 | 9.5 | +0.02 (+0.21%) | 1,516,500 |
| 22 Nov 2017 | HKD | 9.6 | 9.6 | 9.44 | 9.48 | 9.48 | -0.14 (-1.46%) | 1,966,032 |
| 21 Nov 2017 | HKD | 9.66 | 9.75 | 9.54 | 9.62 | 9.62 | -0.07 (-0.72%) | 2,785,656 |
| 20 Nov 2017 | HKD | 9.7 | 9.88 | 9.66 | 9.69 | 9.69 | -0.01 (-0.10%) | 1,861,178 |
| 17 Nov 2017 | HKD | 9.7 | 9.72 | 9.65 | 9.7 | 9.7 | -0.1 (-1.02%) | 1,422,274 |
| 16 Nov 2017 | HKD | 9.85 | 9.85 | 9.61 | 9.8 | 9.8 | -0.08 (-0.81%) | 2,228,000 |
| 15 Nov 2017 | HKD | 9.9 | 9.98 | 9.79 | 9.88 | 9.88 | -0.02 (-0.20%) | 1,840,459 |
| 14 Nov 2017 | HKD | 9.82 | 9.95 | 9.72 | 9.9 | 9.9 | +0.07 (+0.71%) | 2,821,000 |
| 13 Nov 2017 | HKD | 9.69 | 9.85 | 9.63 | 9.83 | 9.83 | +0.16 (+1.65%) | 2,087,500 |
| 10 Nov 2017 | HKD | 9.68 | 9.78 | 9.6 | 9.67 | 9.67 | -0.04 (-0.41%) | 959,000 |
| 9 Nov 2017 | HKD | 9.87 | 9.9 | 9.52 | 9.71 | 9.71 | -0.16 (-1.62%) | 1,902,443 |
| 8 Nov 2017 | HKD | 9.5 | 9.89 | 9.5 | 9.87 | 9.87 | +0.3 (+3.13%) | 2,931,709 |
| 7 Nov 2017 | HKD | 9.42 | 9.64 | 9.18 | 9.57 | 9.57 | +0.07 (+0.74%) | 2,957,671 |
| 6 Nov 2017 | HKD | 8.98 | 9.5 | 8.95 | 9.5 | 9.5 | +0.58 (+6.50%) | 8,358,888 |
| 3 Nov 2017 | HKD | 8.03 | 8.96 | 8.03 | 8.92 | 8.92 | +0.95 (+11.92%) | 7,516,075 |
| 2 Nov 2017 | HKD | 7.98 | 8.05 | 7.97 | 7.97 | 7.97 | -0.01 (-0.13%) | 360,500 |
| 1 Nov 2017 | HKD | 7.96 | 8.03 | 7.94 | 7.98 | 7.98 | +0.06 (+0.76%) | 479,012 |
| 31 Oct 2017 | HKD | 7.9 | 7.99 | 7.9 | 7.92 | 7.92 | -0.01 (-0.13%) | 448,000 |
| 30 Oct 2017 | HKD | 7.93 | 8 | 7.85 | 7.93 | 7.93 | 0.0 (0.0%) | 668,500 |
| 27 Oct 2017 | HKD | 8.04 | 8.08 | 7.91 | 7.93 | 7.93 | -0.16 (-1.98%) | 68,762 |
| 26 Oct 2017 | HKD | 7.8 | 8.09 | 7.8 | 8.09 | 8.09 | +0.27 (+3.45%) | 429,400 |
| 25 Oct 2017 | HKD | 7.81 | 7.87 | 7.8 | 7.82 | 7.82 | +0.01 (+0.13%) | 2,408,737 |
| 24 Oct 2017 | HKD | 7.85 | 7.94 | 7.8 | 7.81 | 7.81 | -0.06 (-0.76%) | 643,550 |
| 23 Oct 2017 | HKD | 7.94 | 7.95 | 7.81 | 7.87 | 7.87 | -0.06 (-0.76%) | 747,495 |
| 20 Oct 2017 | HKD | 8.02 | 8.04 | 7.93 | 7.93 | 7.93 | -0.07 (-0.88%) | 830,848 |
| 19 Oct 2017 | HKD | 8.14 | 8.14 | 8 | 8 | 8 | -0.02 (-0.25%) | 153,246 |
| 18 Oct 2017 | HKD | 8.1 | 8.14 | 8 | 8.02 | 8.02 | 0.0 (0.0%) | 166,500 |
| 17 Oct 2017 | HKD | 8.1 | 8.15 | 8.02 | 8.02 | 8.02 | -0.06 (-0.74%) | 302,500 |
| 16 Oct 2017 | HKD | 8.19 | 8.2 | 8.08 | 8.08 | 8.08 | -0.1 (-1.22%) | 720,000 |
| 13 Oct 2017 | HKD | 8.25 | 8.25 | 8.1 | 8.18 | 8.18 | +0.09 (+1.11%) | 360,827 |
