| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2017 | HKD | 3.2 | 3.21 | 3.15 | 3.19 | 3.0128 | -0.01 (-0.31%) | 119,647 |
| 14 Dec 2017 | HKD | 3.2 | 3.2 | 3.15 | 3.2 | 3.0222 | +0.02 (+0.63%) | 70,941 |
| 13 Dec 2017 | HKD | 3.15 | 3.18 | 3.12 | 3.18 | 3.0033 | +0.06 (+1.92%) | 33,353 |
| 12 Dec 2017 | HKD | 3.12 | 3.12 | 3.08 | 3.12 | 2.9467 | 0.0 (0.0%) | 90,529 |
| 11 Dec 2017 | HKD | 3.11 | 3.12 | 3.06 | 3.12 | 2.9467 | +0.02 (+0.65%) | 72,529 |
| 8 Dec 2017 | HKD | 3.07 | 3.14 | 3.01 | 3.1 | 2.9278 | +0.1 (+3.33%) | 60,353 |
| 7 Dec 2017 | HKD | 3.01 | 3.04 | 2.95 | 3 | 2.8333 | -0.05 (-1.64%) | 186,882 |
| 6 Dec 2017 | HKD | 3.1 | 3.18 | 2.95 | 3.05 | 2.8806 | -0.13 (-4.09%) | 366,353 |
| 5 Dec 2017 | HKD | 3.2 | 3.2 | 3.18 | 3.18 | 3.0033 | -0.01 (-0.31%) | 183,706 |
| 4 Dec 2017 | HKD | 3.24 | 3.24 | 3.15 | 3.19 | 3.0128 | -0.06 (-1.85%) | 352,059 |
| 1 Dec 2017 | HKD | 3.2 | 3.25 | 3.2 | 3.25 | 3.0694 | -0.05 (-1.52%) | 44,471 |
| 30 Nov 2017 | HKD | 3.25 | 3.3 | 3.21 | 3.3 | 3.1167 | +0.04 (+1.23%) | 41,294 |
| 29 Nov 2017 | HKD | 3.22 | 3.26 | 3.21 | 3.26 | 3.0789 | +0.03 (+0.93%) | 14,824 |
| 28 Nov 2017 | HKD | 3.23 | 3.23 | 3.23 | 3.23 | 3.0506 | -0.04 (-1.22%) | 36,000 |
| 27 Nov 2017 | HKD | 3.29 | 3.3 | 3.27 | 3.27 | 3.0883 | 0.0 (0.0%) | 226,588 |
| 24 Nov 2017 | HKD | 3.33 | 3.33 | 3.26 | 3.27 | 3.0883 | -0.08 (-2.39%) | 183,706 |
| 23 Nov 2017 | HKD | 3.38 | 3.39 | 3.35 | 3.35 | 3.1639 | 0.0 (0.0%) | 1,257,353 |
| 22 Nov 2017 | HKD | 3.3 | 3.39 | 3.23 | 3.35 | 3.1639 | +0.01 (+0.30%) | 1,019,647 |
| 21 Nov 2017 | HKD | 3.28 | 3.34 | 3.2 | 3.34 | 3.1544 | +0.03 (+0.91%) | 1,479,706 |
| 20 Nov 2017 | HKD | 3.3 | 3.31 | 3.26 | 3.31 | 3.1261 | -0.09 (-2.65%) | 72,529 |
| 17 Nov 2017 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.2111 | 0.0 (0.0%) | 0 |
| 16 Nov 2017 | HKD | 3.32 | 3.4 | 3.32 | 3.4 | 3.2111 | 0.0 (0.0%) | 11,647 |
| 15 Nov 2017 | HKD | 3.41 | 3.45 | 3.4 | 3.4 | 3.2111 | -0.02 (-0.58%) | 184,765 |
| 14 Nov 2017 | HKD | 3.39 | 3.44 | 3.34 | 3.42 | 3.23 | +0.07 (+2.09%) | 101,118 |
| 13 Nov 2017 | HKD | 3.36 | 3.36 | 3.35 | 3.35 | 3.1639 | -0.01 (-0.30%) | 82,588 |
| 10 Nov 2017 | HKD | 3.36 | 3.37 | 3.34 | 3.36 | 3.1733 | -0.01 (-0.30%) | 52,412 |
| 9 Nov 2017 | HKD | 3.27 | 3.45 | 3.27 | 3.37 | 3.1828 | -0.03 (-0.88%) | 64,588 |
| 8 Nov 2017 | HKD | 3.26 | 3.42 | 3.26 | 3.4 | 3.2111 | +0.09 (+2.72%) | 104,824 |
| 7 Nov 2017 | HKD | 3.31 | 3.32 | 3.31 | 3.31 | 3.1261 | -0.01 (-0.30%) | 19,588 |
| 6 Nov 2017 | HKD | 3.3 | 3.32 | 3.29 | 3.32 | 3.1356 | 0.0 (0.0%) | 55,588 |
