| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | HKD | 0.119 | 0.12 | 0.118 | 0.12 | 1.1932 | +0.001 (+0.84%) | 185,047 |
| 11 Oct 2017 | HKD | 0.123 | 0.123 | 0.119 | 0.119 | 1.1833 | -0.006 (-4.80%) | 164,934 |
| 10 Oct 2017 | HKD | 0.122 | 0.126 | 0.121 | 0.125 | 1.2429 | -0.001 (-0.79%) | 612,467 |
| 9 Oct 2017 | HKD | 0.12 | 0.128 | 0.117 | 0.126 | 1.2529 | +0.006 (+5%) | 1,764,990 |
| 6 Oct 2017 | HKD | 0.118 | 0.12 | 0.117 | 0.12 | 1.1932 | 0.0 (0.0%) | 375,123 |
| 5 Oct 2017 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 1.1932 | +0.002 (+1.69%) | 0 |
| 4 Oct 2017 | HKD | 0.116 | 0.12 | 0.116 | 0.118 | 1.1733 | 0.0 (0.0%) | 431,443 |
| 3 Oct 2017 | HKD | 0.12 | 0.12 | 0.116 | 0.118 | 1.1733 | -0.002 (-1.67%) | 205,161 |
| 2 Oct 2017 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 1.1932 | +0.001 (+0.84%) | 0 |
| 29 Sep 2017 | HKD | 0.117 | 0.119 | 0.117 | 0.119 | 1.1833 | 0.0 (0.0%) | 60,342 |
| 28 Sep 2017 | HKD | 0.116 | 0.119 | 0.116 | 0.119 | 1.1833 | 0.0 (0.0%) | 257,457 |
| 27 Sep 2017 | HKD | 0.12 | 0.12 | 0.119 | 0.119 | 1.1833 | +0.001 (+0.85%) | 312,770 |
| 26 Sep 2017 | HKD | 0.118 | 0.118 | 0.117 | 0.118 | 1.1733 | -0.004 (-3.28%) | 170,968 |
| 25 Sep 2017 | HKD | 0.122 | 0.122 | 0.118 | 0.122 | 1.2131 | -0.001 (-0.81%) | 282,600 |
| 22 Sep 2017 | HKD | 0.12 | 0.123 | 0.12 | 0.123 | 1.223 | -0.002 (-1.60%) | 340,930 |
| 21 Sep 2017 | HKD | 0.128 | 0.129 | 0.12 | 0.125 | 1.2429 | +0.001 (+0.81%) | 534,023 |
| 20 Sep 2017 | HKD | 0.123 | 0.128 | 0.123 | 0.124 | 1.233 | 0.0 (0.0%) | 647,666 |
| 19 Sep 2017 | HKD | 0.121 | 0.124 | 0.121 | 0.124 | 1.233 | +0.002 (+1.64%) | 323,833 |
| 18 Sep 2017 | HKD | 0.12 | 0.123 | 0.118 | 0.122 | 1.2131 | +0.002 (+1.67%) | 347,970 |
| 15 Sep 2017 | HKD | 0.117 | 0.12 | 0.117 | 0.12 | 1.1932 | 0.0 (0.0%) | 280,588 |
| 14 Sep 2017 | HKD | 0.118 | 0.12 | 0.118 | 0.12 | 1.1932 | +0.001 (+0.84%) | 62,353 |
| 13 Sep 2017 | HKD | 0.118 | 0.119 | 0.118 | 0.119 | 1.1833 | +0.002 (+1.71%) | 144,820 |
| 12 Sep 2017 | HKD | 0.118 | 0.118 | 0.117 | 0.117 | 1.1634 | -0.001 (-0.85%) | 122,694 |
| 11 Sep 2017 | HKD | 0.117 | 0.121 | 0.117 | 0.118 | 1.1733 | +0.001 (+0.85%) | 182,030 |
| 8 Sep 2017 | HKD | 0.116 | 0.117 | 0.115 | 0.117 | 1.1634 | 0.0 (0.0%) | 522,960 |
| 7 Sep 2017 | HKD | 0.117 | 0.117 | 0.116 | 0.117 | 1.1634 | 0.0 (0.0%) | 190,076 |
| 6 Sep 2017 | HKD | 0.116 | 0.118 | 0.115 | 0.117 | 1.1634 | 0.0 (0.0%) | 242,372 |
| 5 Sep 2017 | HKD | 0.12 | 0.12 | 0.117 | 0.117 | 1.1634 | -0.003 (-2.50%) | 35,199 |
| 4 Sep 2017 | HKD | 0.116 | 0.12 | 0.116 | 0.12 | 1.1932 | +0.004 (+3.45%) | 329,867 |
| 1 Sep 2017 | HKD | 0.114 | 0.12 | 0.114 | 0.116 | 1.1534 | 0.0 (0.0%) | 130,740 |
