| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2017 | HKD | 1.74 | 2.24 | 1.74 | 2.12 | 2.12 | +0.38 (+21.84%) | 25,998,357 |
| 21 Sep 2017 | HKD | 1.73 | 1.75 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 2,475,475 |
| 20 Sep 2017 | HKD | 1.73 | 1.76 | 1.7 | 1.73 | 1.73 | -0.01 (-0.57%) | 1,508,500 |
| 19 Sep 2017 | HKD | 1.76 | 1.76 | 1.7 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,070,200 |
| 18 Sep 2017 | HKD | 1.75 | 1.77 | 1.72 | 1.75 | 1.75 | 0.0 (0.0%) | 1,741,375 |
| 15 Sep 2017 | HKD | 1.77 | 1.78 | 1.73 | 1.75 | 1.75 | -0.01 (-0.57%) | 2,465,998 |
| 14 Sep 2017 | HKD | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 1,509,150 |
| 13 Sep 2017 | HKD | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | 0.0 (0.0%) | 1,475,000 |
| 12 Sep 2017 | HKD | 1.8 | 1.8 | 1.75 | 1.76 | 1.76 | -0.04 (-2.22%) | 3,078,000 |
| 11 Sep 2017 | HKD | 1.79 | 1.81 | 1.76 | 1.8 | 1.8 | +0.02 (+1.12%) | 2,271,300 |
| 8 Sep 2017 | HKD | 1.79 | 1.81 | 1.75 | 1.78 | 1.78 | +0.01 (+0.56%) | 1,619,300 |
| 7 Sep 2017 | HKD | 1.77 | 1.82 | 1.73 | 1.77 | 1.77 | -0.02 (-1.12%) | 2,172,000 |
| 6 Sep 2017 | HKD | 1.8 | 1.83 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 3,820,396 |
| 5 Sep 2017 | HKD | 1.75 | 1.81 | 1.75 | 1.8 | 1.8 | +0.01 (+0.56%) | 4,781,804 |
| 4 Sep 2017 | HKD | 1.75 | 1.81 | 1.7 | 1.79 | 1.79 | +0.03 (+1.70%) | 6,549,829 |
| 1 Sep 2017 | HKD | 1.64 | 1.78 | 1.64 | 1.76 | 1.76 | +0.12 (+7.32%) | 15,688,300 |
| 31 Aug 2017 | HKD | 1.84 | 1.85 | 1.63 | 1.64 | 1.64 | -0.22 (-11.83%) | 13,455,350 |
| 30 Aug 2017 | HKD | 1.86 | 1.9 | 1.82 | 1.86 | 1.86 | -0.02 (-1.06%) | 5,832,575 |
| 29 Aug 2017 | HKD | 1.92 | 1.98 | 1.85 | 1.88 | 1.88 | -0.03 (-1.57%) | 8,187,172 |
| 28 Aug 2017 | HKD | 1.79 | 1.92 | 1.76 | 1.91 | 1.91 | +0.16 (+9.14%) | 18,854,596 |
| 25 Aug 2017 | HKD | 1.5 | 1.75 | 1.5 | 1.75 | 1.75 | +0.26 (+17.45%) | 19,927,932 |
| 24 Aug 2017 | HKD | 1.49 | 1.53 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 4,314,813 |
| 23 Aug 2017 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | HKD | 1.48 | 1.53 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 7,508,527 |
| 21 Aug 2017 | HKD | 1.47 | 1.5 | 1.44 | 1.47 | 1.47 | +0.01 (+0.68%) | 7,513,805 |
| 18 Aug 2017 | HKD | 1.34 | 1.47 | 1.33 | 1.46 | 1.46 | +0.09 (+6.57%) | 9,677,983 |
| 17 Aug 2017 | HKD | 1.32 | 1.37 | 1.29 | 1.37 | 1.37 | +0.06 (+4.58%) | 4,063,050 |
| 16 Aug 2017 | HKD | 1.28 | 1.33 | 1.28 | 1.31 | 1.31 | +0.03 (+2.34%) | 2,925,500 |
| 15 Aug 2017 | HKD | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | +0.02 (+1.59%) | 576,700 |
| 14 Aug 2017 | HKD | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 2,212,000 |
