| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2017 | HKD | 4.03 | 4.05 | 3.99 | 4 | 7.6066 | -0.03 (-0.74%) | 791,948 |
| 21 Sep 2017 | HKD | 4.1 | 4.1 | 4.02 | 4.03 | 7.6636 | -0.13 (-3.13%) | 1,080,952 |
| 20 Sep 2017 | HKD | 4.19 | 4.2 | 4.06 | 4.16 | 7.9108 | -0.02 (-0.48%) | 515,345 |
| 19 Sep 2017 | HKD | 4.2101 | 4.22 | 4.14 | 4.18 | 7.9489 | -0.02 (-0.48%) | 330,241 |
| 18 Sep 2017 | HKD | 4.23 | 4.23 | 4.18 | 4.2 | 7.9869 | -0.02 (-0.47%) | 103,069 |
| 15 Sep 2017 | HKD | 4.23 | 4.24 | 4.15 | 4.22 | 8.0249 | +0.02 (+0.48%) | 407,017 |
| 14 Sep 2017 | HKD | 4.2101 | 4.27 | 4.2 | 4.2 | 7.9869 | -0.01 (-0.24%) | 438,569 |
| 13 Sep 2017 | HKD | 4.23 | 4.24 | 4.15 | 4.2101 | 8.0061 | -0.01 (-0.23%) | 119,897 |
| 12 Sep 2017 | HKD | 4.25 | 4.27 | 4.19 | 4.22 | 8.0249 | -0.03 (-0.71%) | 232,431 |
| 11 Sep 2017 | HKD | 4.26 | 4.26 | 4.23 | 4.25 | 8.082 | +0.03 (+0.71%) | 327,318 |
| 8 Sep 2017 | HKD | 4.26 | 4.26 | 4.17 | 4.22 | 8.0249 | 0.0 (0.0%) | 307,103 |
| 7 Sep 2017 | HKD | 4.2 | 4.3 | 4.2 | 4.22 | 8.0249 | +0.02 (+0.48%) | 391,241 |
| 6 Sep 2017 | HKD | 4.18 | 4.2 | 4.13 | 4.2 | 7.9869 | +0.02 (+0.48%) | 339,076 |
| 5 Sep 2017 | HKD | 4.19 | 4.2 | 4.15 | 4.18 | 7.9489 | -0.01 (-0.24%) | 415,431 |
| 4 Sep 2017 | HKD | 4.2 | 4.24 | 4.1 | 4.19 | 7.9679 | -0.03 (-0.71%) | 1,531,310 |
| 1 Sep 2017 | HKD | 3.76 | 4.23 | 3.76 | 4.22 | 8.0249 | +0.5 (+13.44%) | 2,263,521 |
| 31 Aug 2017 | HKD | 3.82 | 3.83 | 3.7 | 3.7201 | 7.0743 | -0.09 (-2.36%) | 367,072 |
| 30 Aug 2017 | HKD | 3.8401 | 3.88 | 3.75 | 3.81 | 7.2452 | -0.03 (-0.78%) | 283,966 |
| 29 Aug 2017 | HKD | 3.83 | 3.89 | 3.78 | 3.8401 | 7.3025 | -0.01 (-0.26%) | 615,259 |
| 28 Aug 2017 | HKD | 3.69 | 3.85 | 3.58 | 3.85 | 7.3213 | +0.02 (+0.52%) | 3,835,638 |
| 25 Aug 2017 | HKD | 3.83 | 3.83 | 3.83 | 3.83 | 7.2833 | 0.0 (0.0%) | 0 |
| 24 Aug 2017 | HKD | 3.83 | 3.83 | 3.83 | 3.83 | 7.2833 | 0.0 (0.0%) | 0 |
| 23 Aug 2017 | HKD | 3.83 | 3.83 | 3.83 | 3.83 | 7.2833 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | HKD | 3.83 | 3.83 | 3.83 | 3.83 | 7.2833 | 0.0 (0.0%) | 0 |
| 21 Aug 2017 | HKD | 3.83 | 3.83 | 3.83 | 3.83 | 7.2833 | 0.0 (0.0%) | 0 |
| 18 Aug 2017 | HKD | 3.83 | 3.83 | 3.83 | 3.83 | 7.2833 | 0.0 (0.0%) | 0 |
| 17 Aug 2017 | HKD | 3.83 | 3.83 | 3.83 | 3.83 | 7.2833 | 0.0 (0.0%) | 0 |
| 16 Aug 2017 | HKD | 3.83 | 3.83 | 3.83 | 3.83 | 7.2833 | 0.0 (0.0%) | 0 |
| 15 Aug 2017 | HKD | 3.83 | 3.83 | 3.83 | 3.83 | 7.2833 | 0.0 (0.0%) | 0 |
| 14 Aug 2017 | HKD | 3.83 | 3.83 | 3.83 | 3.83 | 7.2833 | 0.0 (0.0%) | 0 |
