| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2017 | HKD | 3.97 | 4 | 3.8 | 3.85 | 38.5 | -0.1 (-2.53%) | 2,790,000 |
| 24 Nov 2017 | HKD | 3.98 | 4.03 | 3.84 | 3.95 | 39.5 | +0.02 (+0.51%) | 3,117,500 |
| 23 Nov 2017 | HKD | 3.83 | 4.03 | 3.8 | 3.93 | 39.3 | +0.11 (+2.88%) | 4,135,000 |
| 22 Nov 2017 | HKD | 3.8 | 3.9 | 3.75 | 3.82 | 38.2 | +0.03 (+0.79%) | 3,067,500 |
| 21 Nov 2017 | HKD | 3.85 | 3.88 | 3.7 | 3.79 | 37.9 | -0.02 (-0.52%) | 3,802,500 |
| 20 Nov 2017 | HKD | 3.65 | 4.09 | 3.65 | 3.81 | 38.1 | +0.18 (+4.96%) | 10,037,500 |
| 17 Nov 2017 | HKD | 3.7 | 3.8 | 3.54 | 3.63 | 36.3 | -0.05 (-1.36%) | 3,847,500 |
| 16 Nov 2017 | HKD | 3.85 | 3.93 | 3.5 | 3.68 | 36.8 | -0.12 (-3.16%) | 5,610,000 |
| 15 Nov 2017 | HKD | 3.69 | 3.95 | 3.66 | 3.8 | 38 | +0.15 (+4.11%) | 4,840,000 |
| 14 Nov 2017 | HKD | 3.24 | 3.79 | 3.24 | 3.65 | 36.5 | +0.42 (+13.00%) | 12,240,000 |
| 13 Nov 2017 | HKD | 3.05 | 3.27 | 3.03 | 3.23 | 32.3 | +0.12 (+3.86%) | 8,172,500 |
| 10 Nov 2017 | HKD | 3.18 | 3.19 | 2.98 | 3.11 | 31.1 | -0.05 (-1.58%) | 4,885,000 |
| 9 Nov 2017 | HKD | 3.18 | 3.19 | 3.06 | 3.16 | 31.6 | -0.02 (-0.63%) | 3,842,500 |
| 8 Nov 2017 | HKD | 3.18 | 3.18 | 3.18 | 3.18 | 31.8 | -0.03 (-0.93%) | 8,037,500 |
| 7 Nov 2017 | HKD | 2.9 | 3.23 | 2.9 | 3.21 | 32.1 | +0.31 (+10.69%) | 10,617,500 |
| 6 Nov 2017 | HKD | 2.83 | 2.98 | 2.8 | 2.9 | 29 | +0.12 (+4.32%) | 4,392,500 |
| 3 Nov 2017 | HKD | 2.75 | 2.88 | 2.74 | 2.78 | 27.8 | -0.02 (-0.71%) | 1,097,500 |
| 2 Nov 2017 | HKD | 2.69 | 2.91 | 2.69 | 2.8 | 28 | +0.17 (+6.46%) | 5,317,500 |
| 1 Nov 2017 | HKD | 2.51 | 2.7 | 2.51 | 2.63 | 26.3 | +0.12 (+4.78%) | 32,650,000 |
| 31 Oct 2017 | HKD | 2.51 | 2.51 | 2.51 | 2.51 | 25.1 | -0.09 (-3.46%) | 3,102,500 |
| 30 Oct 2017 | HKD | 2.52 | 2.7 | 2.5 | 2.6 | 26 | +0.06 (+2.36%) | 2,097,500 |
| 27 Oct 2017 | HKD | 2.51 | 2.59 | 2.51 | 2.54 | 25.4 | +0.08 (+3.25%) | 215,000 |
| 26 Oct 2017 | HKD | 2.5 | 2.51 | 2.46 | 2.46 | 24.6 | -0.07 (-2.77%) | 140,000 |
| 25 Oct 2017 | HKD | 2.53 | 2.59 | 2.51 | 2.53 | 25.3 | 0.0 (0.0%) | 97,500 |
| 24 Oct 2017 | HKD | 2.43 | 2.53 | 2.43 | 2.53 | 25.3 | 0.0 (0.0%) | 165,000 |
| 23 Oct 2017 | HKD | 2.49 | 2.59 | 2.47 | 2.53 | 25.3 | +0.02 (+0.80%) | 235,000 |
| 20 Oct 2017 | HKD | 2.6 | 2.62 | 2.4 | 2.51 | 25.1 | +0.01 (+0.40%) | 182,500 |
| 19 Oct 2017 | HKD | 2.35 | 2.65 | 2.35 | 2.5 | 25 | +0.12 (+5.04%) | 487,500 |
| 18 Oct 2017 | HKD | 2.64 | 2.64 | 2.38 | 2.38 | 23.8 | -0.27 (-10.19%) | 1,237,500 |
| 17 Oct 2017 | HKD | 2.42 | 2.67 | 2.31 | 2.65 | 26.5 | +0.19 (+7.72%) | 1,970,000 |
