| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | HKD | 5.85 | 6 | 5.68 | 5.99 | 11.3908 | +0.15 (+2.57%) | 2,238,069 |
| 26 Dec 2017 | HKD | 5.84 | 5.84 | 5.84 | 5.84 | 11.1056 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 5.84 | 5.84 | 5.84 | 5.84 | 11.1056 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | HKD | 5.9201 | 5.94 | 5.77 | 5.84 | 11.1056 | -0.07 (-1.18%) | 842,431 |
| 21 Dec 2017 | HKD | 5.35 | 5.91 | 5.29 | 5.91 | 11.2387 | +0.58 (+10.88%) | 3,173,052 |
| 20 Dec 2017 | HKD | 5.6 | 5.8 | 5.3 | 5.33 | 10.1357 | -0.27 (-4.82%) | 2,151,218 |
| 19 Dec 2017 | HKD | 5.57 | 5.6 | 5.46 | 5.6 | 10.6492 | +0.04 (+0.72%) | 1,743,759 |
| 18 Dec 2017 | HKD | 5.59 | 5.65 | 5.47 | 5.56 | 10.5731 | +0.02 (+0.36%) | 1,610,190 |
| 15 Dec 2017 | HKD | 5.3101 | 5.58 | 5.04 | 5.54 | 10.5351 | +0.2 (+3.75%) | 3,662,103 |
| 14 Dec 2017 | HKD | 5.37 | 5.41 | 5.24 | 5.34 | 10.1548 | -0.03 (-0.56%) | 2,202,310 |
| 13 Dec 2017 | HKD | 5.07 | 5.39 | 4.97 | 5.37 | 10.2118 | +0.32 (+6.34%) | 4,616,017 |
| 12 Dec 2017 | HKD | 4.48 | 5.08 | 4.48 | 5.05 | 9.6033 | +0.57 (+12.72%) | 4,867,379 |
| 11 Dec 2017 | HKD | 4.17 | 4.55 | 3.9 | 4.48 | 8.5193 | +0.32 (+7.69%) | 8,600,732 |
| 8 Dec 2017 | HKD | 3.77 | 4.19 | 3.77 | 4.16 | 7.9108 | +0.4 (+10.64%) | 6,892,279 |
| 7 Dec 2017 | HKD | 3.82 | 3.8401 | 3.76 | 3.76 | 7.1502 | -0.03 (-0.79%) | 359,690 |
| 6 Dec 2017 | HKD | 3.9 | 3.92 | 3.77 | 3.79 | 7.2072 | -0.08 (-2.07%) | 1,970,931 |
| 5 Dec 2017 | HKD | 3.93 | 3.94 | 3.82 | 3.87 | 7.3593 | -0.03 (-0.77%) | 283,966 |
| 4 Dec 2017 | HKD | 3.9601 | 3.99 | 3.88 | 3.9 | 7.4164 | -0.06 (-1.52%) | 290,276 |
| 1 Dec 2017 | HKD | 4 | 4 | 3.95 | 3.9601 | 7.5307 | -0.02 (-0.50%) | 343,721 |
| 30 Nov 2017 | HKD | 3.99 | 4 | 3.93 | 3.98 | 7.5685 | +0.01 (+0.25%) | 453,293 |
| 29 Nov 2017 | HKD | 3.89 | 4.06 | 3.7201 | 3.97 | 7.5495 | +0.06 (+1.53%) | 1,334,638 |
| 28 Nov 2017 | HKD | 3.98 | 3.99 | 3.9 | 3.91 | 7.4354 | -0.08 (-2.01%) | 807,724 |
| 27 Nov 2017 | HKD | 3.94 | 4.02 | 3.91 | 3.99 | 7.5875 | +0.08 (+2.05%) | 906,586 |
| 24 Nov 2017 | HKD | 3.9 | 3.9601 | 3.89 | 3.91 | 7.4354 | +0.04 (+1.03%) | 336,887 |
| 23 Nov 2017 | HKD | 3.83 | 3.9601 | 3.76 | 3.87 | 7.3593 | +0.05 (+1.31%) | 1,018,069 |
| 22 Nov 2017 | HKD | 3.6001 | 3.83 | 3.52 | 3.82 | 7.2643 | +0.31 (+8.83%) | 12,581,776 |
| 21 Nov 2017 | HKD | 3.65 | 3.67 | 3.4 | 3.51 | 6.6748 | -0.15 (-4.10%) | 518,500 |
| 20 Nov 2017 | HKD | 3.88 | 3.88 | 3.6001 | 3.66 | 6.96 | -0.19 (-4.94%) | 652,069 |
| 17 Nov 2017 | HKD | 3.98 | 3.98 | 3.83 | 3.85 | 7.3213 | -0.11 (-2.78%) | 271,345 |
| 16 Nov 2017 | HKD | 3.99 | 3.99 | 3.94 | 3.9601 | 7.5307 | -0.02 (-0.50%) | 136,724 |
