| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2017 | HKD | 4.5 | 4.55 | 4.5 | 4.54 | 4.54 | +0.02 (+0.44%) | 7,857,000 |
| 25 Oct 2017 | HKD | 4.52 | 4.57 | 4.51 | 4.52 | 4.52 | -0.01 (-0.22%) | 9,816,000 |
| 24 Oct 2017 | HKD | 4.56 | 4.58 | 4.52 | 4.53 | 4.53 | -0.04 (-0.88%) | 9,271,199 |
| 23 Oct 2017 | HKD | 4.6 | 4.62 | 4.55 | 4.57 | 4.57 | -0.06 (-1.30%) | 10,220,038 |
| 20 Oct 2017 | HKD | 4.56 | 4.66 | 4.56 | 4.63 | 4.63 | +0.07 (+1.54%) | 10,560,000 |
| 19 Oct 2017 | HKD | 4.67 | 4.67 | 4.55 | 4.56 | 4.56 | -0.09 (-1.94%) | 11,826,360 |
| 18 Oct 2017 | HKD | 4.6 | 4.68 | 4.6 | 4.65 | 4.65 | +0.03 (+0.65%) | 14,488,651 |
| 17 Oct 2017 | HKD | 4.63 | 4.65 | 4.61 | 4.62 | 4.62 | -0.01 (-0.22%) | 7,555,529 |
| 16 Oct 2017 | HKD | 4.65 | 4.67 | 4.62 | 4.63 | 4.63 | -0.03 (-0.64%) | 8,478,000 |
| 13 Oct 2017 | HKD | 4.62 | 4.67 | 4.62 | 4.66 | 4.66 | +0.02 (+0.43%) | 6,450,795 |
| 12 Oct 2017 | HKD | 4.68 | 4.73 | 4.64 | 4.64 | 4.64 | -0.05 (-1.07%) | 12,624,000 |
| 11 Oct 2017 | HKD | 4.73 | 4.75 | 4.69 | 4.69 | 4.69 | -0.01 (-0.21%) | 13,050,118 |
| 10 Oct 2017 | HKD | 4.61 | 4.73 | 4.61 | 4.7 | 4.7 | +0.06 (+1.29%) | 16,323,204 |
| 9 Oct 2017 | HKD | 4.58 | 4.66 | 4.58 | 4.64 | 4.64 | -0.01 (-0.22%) | 11,262,724 |
| 6 Oct 2017 | HKD | 4.62 | 4.66 | 4.62 | 4.65 | 4.65 | +0.06 (+1.31%) | 11,817,293 |
| 5 Oct 2017 | HKD | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 4.64 | 4.67 | 4.58 | 4.59 | 4.59 | -0.03 (-0.65%) | 11,859,000 |
| 3 Oct 2017 | HKD | 4.51 | 4.63 | 4.5 | 4.62 | 4.62 | +0.13 (+2.90%) | 19,097,000 |
| 2 Oct 2017 | HKD | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 4.54 | 4.54 | 4.49 | 4.49 | 4.49 | -0.03 (-0.66%) | 7,359,058 |
| 28 Sep 2017 | HKD | 4.5 | 4.53 | 4.5 | 4.52 | 4.52 | 0.0 (0.0%) | 8,183,572 |
| 27 Sep 2017 | HKD | 4.56 | 4.59 | 4.5 | 4.52 | 4.52 | -0.04 (-0.88%) | 9,601,844 |
| 26 Sep 2017 | HKD | 4.52 | 4.59 | 4.52 | 4.56 | 4.56 | +0.03 (+0.66%) | 7,748,846 |
| 25 Sep 2017 | HKD | 4.6 | 4.6 | 4.52 | 4.53 | 4.53 | -0.07 (-1.52%) | 9,075,342 |
| 22 Sep 2017 | HKD | 4.6 | 4.61 | 4.55 | 4.6 | 4.6 | 0.0 (0.0%) | 4,908,626 |
| 21 Sep 2017 | HKD | 4.65 | 4.65 | 4.59 | 4.6 | 4.6 | -0.02 (-0.43%) | 15,167,000 |
| 20 Sep 2017 | HKD | 4.62 | 4.67 | 4.62 | 4.62 | 4.62 | -0.02 (-0.43%) | 4,355,000 |
| 19 Sep 2017 | HKD | 4.66 | 4.67 | 4.62 | 4.64 | 4.64 | -0.04 (-0.85%) | 5,322,983 |
| 18 Sep 2017 | HKD | 4.7 | 4.73 | 4.67 | 4.68 | 4.68 | -0.03 (-0.64%) | 9,073,411 |
| 15 Sep 2017 | HKD | 4.65 | 4.71 | 4.6 | 4.71 | 4.71 | +0.06 (+1.29%) | 16,245,213 |
