| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | HKD | 7.23 | 7.23 | 7.03 | 7.11 | 7.11 | -0.11 (-1.52%) | 269,200 |
| 5 Jan 2018 | HKD | 7 | 7.23 | 6.86 | 7.22 | 7.22 | +0.27 (+3.88%) | 1,295,481 |
| 4 Jan 2018 | HKD | 6.65 | 7.02 | 6.65 | 6.95 | 6.95 | +0.3 (+4.51%) | 1,143,975 |
| 3 Jan 2018 | HKD | 6.58 | 6.72 | 6.57 | 6.65 | 6.65 | +0.06 (+0.91%) | 619,786 |
| 2 Jan 2018 | HKD | 6.55 | 6.64 | 6.51 | 6.59 | 6.59 | +0.04 (+0.61%) | 350,361 |
| 1 Jan 2018 | HKD | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 6.61 | 6.61 | 6.52 | 6.55 | 6.55 | 0.0 (0.0%) | 279,290 |
| 28 Dec 2017 | HKD | 6.49 | 6.62 | 6.49 | 6.55 | 6.55 | -0.04 (-0.61%) | 164,343 |
| 27 Dec 2017 | HKD | 6.54 | 6.64 | 6.53 | 6.59 | 6.59 | +0.05 (+0.76%) | 285,049 |
| 26 Dec 2017 | HKD | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | HKD | 6.6 | 6.6 | 6.43 | 6.54 | 6.54 | +0.05 (+0.77%) | 267,220 |
| 21 Dec 2017 | HKD | 6.21 | 6.6 | 6.21 | 6.49 | 6.49 | +0.25 (+4.01%) | 713,212 |
| 20 Dec 2017 | HKD | 6.1 | 6.26 | 6.1 | 6.24 | 6.24 | +0.19 (+3.14%) | 206,800 |
| 19 Dec 2017 | HKD | 5.94 | 6.28 | 5.94 | 6.05 | 6.05 | +0.12 (+2.02%) | 184,448 |
| 18 Dec 2017 | HKD | 6.04 | 6.05 | 5.93 | 5.93 | 5.93 | -0.1 (-1.66%) | 5,612 |
| 15 Dec 2017 | HKD | 6.03 | 6.09 | 5.88 | 6.03 | 6.03 | +0.01 (+0.17%) | 495,862 |
| 14 Dec 2017 | HKD | 5.96 | 6.02 | 5.89 | 6.02 | 6.02 | +0.06 (+1.01%) | 205,614 |
| 13 Dec 2017 | HKD | 6.06 | 6.06 | 5.92 | 5.96 | 5.96 | -0.04 (-0.67%) | 112,600 |
| 12 Dec 2017 | HKD | 6.06 | 6.06 | 5.93 | 6 | 6 | +0.05 (+0.84%) | 225,012 |
| 11 Dec 2017 | HKD | 6.07 | 6.07 | 5.93 | 5.95 | 5.95 | -0.01 (-0.17%) | 468,700 |
| 8 Dec 2017 | HKD | 5.89 | 6.09 | 5.85 | 5.96 | 5.96 | +0.11 (+1.88%) | 453,200 |
| 7 Dec 2017 | HKD | 5.97 | 6.05 | 5.82 | 5.85 | 5.85 | -0.2 (-3.31%) | 494,400 |
| 6 Dec 2017 | HKD | 6.13 | 6.15 | 5.91 | 6.05 | 6.05 | -0.1 (-1.63%) | 1,072,000 |
| 5 Dec 2017 | HKD | 6.24 | 6.24 | 6.11 | 6.15 | 6.15 | -0.09 (-1.44%) | 183,363 |
| 4 Dec 2017 | HKD | 6.29 | 6.35 | 6.11 | 6.24 | 6.24 | -0.06 (-0.95%) | 470,807 |
| 1 Dec 2017 | HKD | 6.4 | 6.46 | 6.2 | 6.3 | 6.3 | -0.03 (-0.47%) | 266,806 |
| 30 Nov 2017 | HKD | 6.33 | 6.45 | 6.26 | 6.33 | 6.33 | -0.06 (-0.94%) | 401,212 |
| 29 Nov 2017 | HKD | 6.75 | 6.76 | 6.36 | 6.39 | 6.39 | -0.3 (-4.48%) | 643,801 |
| 28 Nov 2017 | HKD | 6.84 | 6.87 | 6.68 | 6.69 | 6.69 | -0.1 (-1.47%) | 432,400 |
