| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2017 | HKD | 9.3835 | 9.463 | 8.9561 | 9.1151 | 9.1151 | -0.189 (-2.03%) | 6,850,000 |
| 21 Nov 2017 | HKD | 9.5227 | 9.7215 | 9.2046 | 9.304 | 9.304 | +0.03 (+0.32%) | 8,050,000 |
| 20 Nov 2017 | HKD | 8.8567 | 9.3437 | 8.5286 | 9.2742 | 9.2742 | +0.417 (+4.71%) | 8,444,000 |
| 17 Nov 2017 | HKD | 9.304 | 9.3537 | 8.807 | 8.8567 | 8.8567 | -0.437 (-4.71%) | 10,950,000 |
| 16 Nov 2017 | HKD | 9.3239 | 9.4431 | 9.2543 | 9.294 | 9.294 | +0.05 (+0.54%) | 6,236,000 |
| 15 Nov 2017 | HKD | 9.5127 | 9.7016 | 9.2245 | 9.2443 | 9.2443 | -0.288 (-3.02%) | 10,339,100 |
| 14 Nov 2017 | HKD | 9.6221 | 9.8109 | 9.4928 | 9.5326 | 9.5326 | -0.01 (-0.10%) | 7,918,000 |
| 13 Nov 2017 | HKD | 9.7314 | 9.7413 | 9.463 | 9.5425 | 9.5425 | -0.099 (-1.03%) | 7,110,000 |
| 10 Nov 2017 | HKD | 9.6419 | 10.0396 | 9.5624 | 9.6419 | 9.6419 | +0.07 (+0.73%) | 11,280,000 |
| 9 Nov 2017 | HKD | 9.6419 | 9.7413 | 9.4829 | 9.5724 | 9.5724 | -0.07 (-0.72%) | 6,183,603 |
| 8 Nov 2017 | HKD | 9.5425 | 9.7712 | 9.463 | 9.6419 | 9.6419 | +0.139 (+1.46%) | 6,092,000 |
| 7 Nov 2017 | HKD | 9.6221 | 9.801 | 9.4431 | 9.5028 | 9.5028 | -0.209 (-2.15%) | 6,824,000 |
| 6 Nov 2017 | HKD | 9.8407 | 9.8407 | 9.4233 | 9.7115 | 9.7115 | -0.189 (-1.91%) | 6,902,000 |
| 3 Nov 2017 | HKD | 9.9401 | 10.298 | 9.8209 | 9.9004 | 9.9004 | +0.099 (+1.01%) | 9,786,000 |
| 2 Nov 2017 | HKD | 9.5425 | 10.0396 | 9.5326 | 9.801 | 9.801 | +0.308 (+3.25%) | 11,546,210 |
| 1 Nov 2017 | HKD | 9.6121 | 9.6121 | 9.3835 | 9.4928 | 9.4928 | +0.02 (+0.21%) | 4,073,384 |
| 31 Oct 2017 | HKD | 9.1549 | 9.632 | 9.1549 | 9.473 | 9.473 | +0.239 (+2.58%) | 6,318,000 |
| 30 Oct 2017 | HKD | 9.4928 | 9.5525 | 9.1748 | 9.2344 | 9.2344 | -0.199 (-2.11%) | 7,916,000 |
| 27 Oct 2017 | HKD | 9.9401 | 10.0197 | 9.3537 | 9.4332 | 9.4332 | -0.398 (-4.04%) | 12,057,530 |
| 26 Oct 2017 | HKD | 9.6419 | 10.3775 | 9.6419 | 9.8308 | 9.8308 | +0.527 (+5.66%) | 32,909,340 |
| 25 Oct 2017 | HKD | 9.3934 | 9.6419 | 9.1648 | 9.304 | 9.304 | -0.04 (-0.42%) | 12,544,650 |
| 24 Oct 2017 | HKD | 9.7513 | 9.8407 | 9.2642 | 9.3437 | 9.3437 | -0.358 (-3.69%) | 11,895,000 |
| 23 Oct 2017 | HKD | 9.8407 | 9.8904 | 9.5624 | 9.7016 | 9.7016 | -0.03 (-0.31%) | 6,687,822 |
| 20 Oct 2017 | HKD | 9.7811 | 9.8507 | 9.6022 | 9.7314 | 9.7314 | +0.189 (+1.98%) | 7,523,000 |
| 19 Oct 2017 | HKD | 10.4372 | 10.6161 | 9.304 | 9.5425 | 9.5425 | -0.636 (-6.25%) | 60,188,000 |
| 18 Oct 2017 | HKD | 10.2384 | 10.5366 | 9.9401 | 10.1787 | 10.1787 | +0.139 (+1.39%) | 9,870,000 |
| 17 Oct 2017 | HKD | 9.6419 | 10.0992 | 9.6419 | 10.0396 | 10.0396 | +0.477 (+4.99%) | 11,542,780 |
| 16 Oct 2017 | HKD | 10.5167 | 10.9342 | 9.4233 | 9.5624 | 9.5624 | -0.716 (-6.96%) | 33,562,871 |
| 13 Oct 2017 | HKD | 10.0396 | 11.2721 | 9.7612 | 10.2781 | 10.2781 | +0.457 (+4.66%) | 65,126,219 |
| 12 Oct 2017 | HKD | 8.5485 | 9.8209 | 8.3994 | 9.8209 | 9.8209 | +1.541 (+18.61%) | 33,124,148 |
