| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2017 | HKD | 6.93 | 7.05 | 6.7 | 6.79 | 6.79 | -0.15 (-2.16%) | 476,400 |
| 24 Nov 2017 | HKD | 6.42 | 7.15 | 6.42 | 6.94 | 6.94 | +0.5 (+7.76%) | 1,424,800 |
| 23 Nov 2017 | HKD | 6.4 | 6.65 | 6.35 | 6.44 | 6.44 | +0.14 (+2.22%) | 779,686 |
| 22 Nov 2017 | HKD | 6.5 | 6.83 | 6.2 | 6.3 | 6.3 | -0.22 (-3.37%) | 2,002,909 |
| 21 Nov 2017 | HKD | 6.26 | 6.55 | 5.96 | 6.52 | 6.52 | +0.16 (+2.52%) | 3,184,689 |
| 20 Nov 2017 | HKD | 6.6 | 6.6 | 6.22 | 6.36 | 6.36 | -0.15 (-2.30%) | 1,010,399 |
| 17 Nov 2017 | HKD | 6.79 | 6.79 | 6.42 | 6.51 | 6.51 | -0.28 (-4.12%) | 1,760,685 |
| 16 Nov 2017 | HKD | 6.98 | 7.02 | 6.7 | 6.79 | 6.79 | -0.19 (-2.72%) | 1,405,207 |
| 15 Nov 2017 | HKD | 7.23 | 7.23 | 6.96 | 6.98 | 6.98 | -0.26 (-3.59%) | 973,529 |
| 14 Nov 2017 | HKD | 7.28 | 7.34 | 7.24 | 7.24 | 7.24 | -0.03 (-0.41%) | 299,200 |
| 13 Nov 2017 | HKD | 7.4 | 7.4 | 7.27 | 7.27 | 7.27 | -0.08 (-1.09%) | 673,233 |
| 10 Nov 2017 | HKD | 7.55 | 7.55 | 7.35 | 7.35 | 7.35 | -0.14 (-1.87%) | 429,600 |
| 9 Nov 2017 | HKD | 7.45 | 7.51 | 7.3 | 7.49 | 7.49 | +0.04 (+0.54%) | 637,007 |
| 8 Nov 2017 | HKD | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.33 (-4.24%) | 1,667,366 |
| 7 Nov 2017 | HKD | 7.94 | 8.08 | 7.69 | 7.78 | 7.78 | -0.15 (-1.89%) | 1,161,171 |
| 6 Nov 2017 | HKD | 8.18 | 8.18 | 7.91 | 7.93 | 7.93 | -0.27 (-3.29%) | 1,260,968 |
| 3 Nov 2017 | HKD | 8.32 | 8.36 | 8.19 | 8.2 | 8.2 | -0.1 (-1.20%) | 284,800 |
| 2 Nov 2017 | HKD | 8.4 | 8.4 | 8.24 | 8.3 | 8.3 | -0.08 (-0.95%) | 311,600 |
| 1 Nov 2017 | HKD | 8.16 | 8.42 | 8.15 | 8.38 | 8.38 | +0.23 (+2.82%) | 910,198 |
| 31 Oct 2017 | HKD | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.06 (-0.73%) | 313,873 |
| 30 Oct 2017 | HKD | 8.18 | 8.25 | 8.15 | 8.21 | 8.21 | +0.03 (+0.37%) | 213,102 |
| 27 Oct 2017 | HKD | 8.15 | 8.27 | 8.15 | 8.18 | 8.18 | +0.01 (+0.12%) | 660,896 |
| 26 Oct 2017 | HKD | 8.22 | 8.23 | 8.14 | 8.17 | 8.17 | -0.1 (-1.21%) | 864,322 |
| 25 Oct 2017 | HKD | 8.28 | 8.4 | 8.21 | 8.27 | 8.27 | -0.01 (-0.12%) | 464,400 |
| 24 Oct 2017 | HKD | 8.35 | 8.39 | 8.22 | 8.28 | 8.28 | -0.05 (-0.60%) | 432,000 |
| 23 Oct 2017 | HKD | 8.21 | 8.45 | 8.19 | 8.33 | 8.33 | +0.15 (+1.83%) | 656,424 |
| 20 Oct 2017 | HKD | 8.15 | 8.29 | 8.15 | 8.18 | 8.18 | +0.03 (+0.37%) | 714,889 |
| 19 Oct 2017 | HKD | 8.36 | 8.4 | 8.14 | 8.15 | 8.15 | -0.21 (-2.51%) | 2,783,856 |
| 18 Oct 2017 | HKD | 8.45 | 8.5 | 8.33 | 8.36 | 8.36 | -0.08 (-0.95%) | 1,099,187 |
| 17 Oct 2017 | HKD | 8.42 | 8.56 | 8.41 | 8.44 | 8.44 | -0.04 (-0.47%) | 1,204,060 |
