| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2017 | HKD | 7.43 | 7.49 | 7.16 | 7.21 | 7.21 | -0.22 (-2.96%) | 44,823,410 |
| 22 Nov 2017 | HKD | 7.08 | 7.47 | 7.04 | 7.43 | 7.43 | +0.4 (+5.69%) | 70,534,221 |
| 21 Nov 2017 | HKD | 7.11 | 7.19 | 6.98 | 7.03 | 7.03 | -0.05 (-0.71%) | 56,479,378 |
| 20 Nov 2017 | HKD | 7.16 | 7.22 | 7.03 | 7.08 | 7.08 | -0.07 (-0.98%) | 25,124,020 |
| 17 Nov 2017 | HKD | 7.34 | 7.34 | 7.12 | 7.15 | 7.15 | -0.13 (-1.79%) | 26,990,934 |
| 16 Nov 2017 | HKD | 7.34 | 7.35 | 7.24 | 7.28 | 7.28 | +0.04 (+0.55%) | 17,662,600 |
| 15 Nov 2017 | HKD | 7.42 | 7.48 | 7.22 | 7.24 | 7.24 | -0.18 (-2.43%) | 27,902,800 |
| 14 Nov 2017 | HKD | 7.47 | 7.51 | 7.39 | 7.42 | 7.42 | -0.02 (-0.27%) | 18,283,518 |
| 13 Nov 2017 | HKD | 7.4 | 7.54 | 7.35 | 7.44 | 7.44 | +0.09 (+1.22%) | 29,581,650 |
| 10 Nov 2017 | HKD | 7.43 | 7.53 | 7.35 | 7.35 | 7.35 | -0.16 (-2.13%) | 28,368,580 |
| 9 Nov 2017 | HKD | 7.5 | 7.54 | 7.43 | 7.51 | 7.51 | 0.0 (0.0%) | 19,129,236 |
| 8 Nov 2017 | HKD | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.0 (0.0%) | 17,209,662 |
| 7 Nov 2017 | HKD | 7.5 | 7.58 | 7.48 | 7.51 | 7.51 | +0.03 (+0.40%) | 26,812,501 |
| 6 Nov 2017 | HKD | 7.54 | 7.54 | 7.39 | 7.48 | 7.48 | -0.1 (-1.32%) | 24,606,298 |
| 3 Nov 2017 | HKD | 7.55 | 7.64 | 7.55 | 7.58 | 7.58 | +0.01 (+0.13%) | 13,379,682 |
| 2 Nov 2017 | HKD | 7.58 | 7.68 | 7.53 | 7.57 | 7.57 | -0.02 (-0.26%) | 20,066,824 |
| 1 Nov 2017 | HKD | 7.76 | 7.78 | 7.55 | 7.59 | 7.59 | -0.1 (-1.30%) | 30,472,750 |
| 31 Oct 2017 | HKD | 7.87 | 7.92 | 7.66 | 7.69 | 7.69 | -0.1 (-1.28%) | 122,733,715 |
| 30 Oct 2017 | HKD | 7.7 | 7.93 | 7.69 | 7.79 | 7.79 | +0.23 (+3.04%) | 127,786,174 |
| 27 Oct 2017 | HKD | 7.69 | 7.7 | 7.49 | 7.56 | 7.56 | -0.09 (-1.18%) | 37,310,157 |
| 26 Oct 2017 | HKD | 7.3 | 7.73 | 7.26 | 7.65 | 7.65 | +0.33 (+4.51%) | 98,034,033 |
| 25 Oct 2017 | HKD | 7.18 | 7.33 | 7.16 | 7.32 | 7.32 | +0.14 (+1.95%) | 31,845,399 |
| 24 Oct 2017 | HKD | 7.25 | 7.26 | 7.16 | 7.18 | 7.18 | -0.07 (-0.97%) | 25,608,020 |
| 23 Oct 2017 | HKD | 7.38 | 7.39 | 7.22 | 7.25 | 7.25 | -0.17 (-2.29%) | 27,429,498 |
| 20 Oct 2017 | HKD | 7.38 | 7.44 | 7.3 | 7.42 | 7.42 | +0.13 (+1.78%) | 18,572,037 |
| 19 Oct 2017 | HKD | 7.55 | 7.56 | 7.29 | 7.29 | 7.29 | -0.2 (-2.67%) | 22,682,524 |
| 18 Oct 2017 | HKD | 7.48 | 7.57 | 7.45 | 7.49 | 7.49 | +0.06 (+0.81%) | 28,310,572 |
| 17 Oct 2017 | HKD | 7.52 | 7.53 | 7.4 | 7.43 | 7.43 | -0.1 (-1.33%) | 17,828,890 |
| 16 Oct 2017 | HKD | 7.6 | 7.64 | 7.51 | 7.53 | 7.53 | -0.02 (-0.26%) | 29,873,117 |
| 13 Oct 2017 | HKD | 7.3 | 7.6 | 7.29 | 7.55 | 7.55 | +0.25 (+3.42%) | 59,597,379 |
