| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2017 | HKD | 2.25 | 2.34 | 2.23 | 2.23 | 2.23 | +0.01 (+0.45%) | 170,453,938 |
| 18 Oct 2017 | HKD | 2.23 | 2.24 | 2.21 | 2.22 | 2.22 | 0.0 (0.0%) | 29,324,998 |
| 17 Oct 2017 | HKD | 2.23 | 2.25 | 2.22 | 2.22 | 2.22 | 0.0 (0.0%) | 46,767,008 |
| 16 Oct 2017 | HKD | 2.21 | 2.25 | 2.21 | 2.22 | 2.22 | +0.01 (+0.45%) | 54,806,000 |
| 13 Oct 2017 | HKD | 2.18 | 2.21 | 2.18 | 2.21 | 2.21 | +0.03 (+1.38%) | 28,459,000 |
| 12 Oct 2017 | HKD | 2.19 | 2.2 | 2.16 | 2.18 | 2.18 | -0.02 (-0.91%) | 42,276,000 |
| 11 Oct 2017 | HKD | 2.21 | 2.21 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 22,388,526 |
| 10 Oct 2017 | HKD | 2.2 | 2.22 | 2.19 | 2.2 | 2.2 | +0.01 (+0.46%) | 35,797,000 |
| 9 Oct 2017 | HKD | 2.2 | 2.22 | 2.19 | 2.19 | 2.19 | -0.02 (-0.90%) | 37,403,297 |
| 6 Oct 2017 | HKD | 2.2 | 2.23 | 2.19 | 2.21 | 2.21 | +0.03 (+1.38%) | 58,680,899 |
| 5 Oct 2017 | HKD | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 2.18 | 2.19 | 2.17 | 2.18 | 2.18 | +0.01 (+0.46%) | 20,466,890 |
| 3 Oct 2017 | HKD | 2.16 | 2.19 | 2.16 | 2.17 | 2.17 | +0.01 (+0.46%) | 27,132,000 |
| 2 Oct 2017 | HKD | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 2.16 | 2.17 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 17,380,719 |
| 28 Sep 2017 | HKD | 2.17 | 2.17 | 2.15 | 2.16 | 2.16 | -0.01 (-0.46%) | 26,168,213 |
| 27 Sep 2017 | HKD | 2.17 | 2.19 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 45,605,462 |
| 26 Sep 2017 | HKD | 2.15 | 2.19 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 27,105,569 |
| 25 Sep 2017 | HKD | 2.18 | 2.18 | 2.14 | 2.17 | 2.17 | -0.01 (-0.46%) | 47,114,000 |
| 22 Sep 2017 | HKD | 2.16 | 2.19 | 2.16 | 2.18 | 2.18 | +0.01 (+0.46%) | 33,099,000 |
| 21 Sep 2017 | HKD | 2.19 | 2.21 | 2.16 | 2.17 | 2.17 | -0.02 (-0.91%) | 57,796,004 |
| 20 Sep 2017 | HKD | 2.22 | 2.24 | 2.19 | 2.19 | 2.19 | -0.03 (-1.35%) | 62,019,904 |
| 19 Sep 2017 | HKD | 2.21 | 2.24 | 2.21 | 2.22 | 2.22 | 0.0 (0.0%) | 33,950,487 |
| 18 Sep 2017 | HKD | 2.19 | 2.24 | 2.19 | 2.22 | 2.22 | +0.03 (+1.37%) | 48,892,141 |
| 15 Sep 2017 | HKD | 2.22 | 2.22 | 2.19 | 2.19 | 2.19 | -0.03 (-1.35%) | 152,762,374 |
| 14 Sep 2017 | HKD | 2.22 | 2.23 | 2.21 | 2.22 | 2.22 | 0.0 (0.0%) | 35,833,000 |
| 13 Sep 2017 | HKD | 2.23 | 2.24 | 2.22 | 2.22 | 2.22 | -0.01 (-0.45%) | 24,494,542 |
| 12 Sep 2017 | HKD | 2.22 | 2.24 | 2.21 | 2.23 | 2.23 | +0.01 (+0.45%) | 40,381,869 |
| 11 Sep 2017 | HKD | 2.22 | 2.24 | 2.2 | 2.22 | 2.22 | +0.01 (+0.45%) | 34,228,926 |
| 8 Sep 2017 | HKD | 2.21 | 2.23 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 49,442,532 |
