| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | HKD | 5.41 | 5.58 | 5.3 | 5.35 | 5.35 | -0.06 (-1.11%) | 7,334,000 |
| 27 Oct 2017 | HKD | 5.61 | 5.65 | 5.36 | 5.41 | 5.41 | -0.14 (-2.52%) | 14,192,000 |
| 26 Oct 2017 | HKD | 5.66 | 5.71 | 5.51 | 5.55 | 5.55 | -0.11 (-1.94%) | 5,321,000 |
| 25 Oct 2017 | HKD | 5.43 | 5.77 | 5.43 | 5.66 | 5.66 | +0.14 (+2.54%) | 12,934,525 |
| 24 Oct 2017 | HKD | 5.6 | 5.83 | 5.44 | 5.52 | 5.52 | -0.18 (-3.16%) | 9,412,474 |
| 23 Oct 2017 | HKD | 5.8 | 5.8 | 5.44 | 5.7 | 5.7 | +0.2 (+3.64%) | 10,482,139 |
| 20 Oct 2017 | HKD | 5.08 | 5.53 | 5 | 5.5 | 5.5 | +0.55 (+11.11%) | 18,740,870 |
| 19 Oct 2017 | HKD | 4.84 | 5.1 | 4.82 | 4.95 | 4.95 | +0.16 (+3.34%) | 22,429,372 |
| 18 Oct 2017 | HKD | 4.7 | 4.82 | 4.63 | 4.79 | 4.79 | +0.07 (+1.48%) | 5,694,233 |
| 17 Oct 2017 | HKD | 4.83 | 4.88 | 4.68 | 4.72 | 4.72 | -0.04 (-0.84%) | 8,765,000 |
| 16 Oct 2017 | HKD | 4.52 | 4.83 | 4.52 | 4.76 | 4.76 | +0.24 (+5.31%) | 12,645,608 |
| 13 Oct 2017 | HKD | 4.49 | 4.57 | 4.49 | 4.52 | 4.52 | 0.0 (0.0%) | 6,879,797 |
| 12 Oct 2017 | HKD | 4.54 | 4.59 | 4.45 | 4.52 | 4.52 | -0.03 (-0.66%) | 6,232,000 |
| 11 Oct 2017 | HKD | 4.56 | 4.57 | 4.48 | 4.55 | 4.55 | +0.02 (+0.44%) | 9,686,800 |
| 10 Oct 2017 | HKD | 4.64 | 4.64 | 4.49 | 4.53 | 4.53 | -0.01 (-0.22%) | 9,135,000 |
| 9 Oct 2017 | HKD | 4.5 | 4.58 | 4.48 | 4.54 | 4.54 | +0.09 (+2.02%) | 13,053,000 |
| 6 Oct 2017 | HKD | 4.5 | 4.55 | 4.43 | 4.45 | 4.45 | -0.04 (-0.89%) | 5,908,000 |
| 5 Oct 2017 | HKD | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 4.54 | 4.61 | 4.46 | 4.49 | 4.49 | -0.06 (-1.32%) | 5,339,000 |
| 3 Oct 2017 | HKD | 4.41 | 4.63 | 4.37 | 4.55 | 4.55 | +0.15 (+3.41%) | 8,786,000 |
| 2 Oct 2017 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 4.32 | 4.41 | 4.27 | 4.4 | 4.4 | +0.02 (+0.46%) | 11,486,000 |
| 28 Sep 2017 | HKD | 4.5 | 4.5 | 4.32 | 4.38 | 4.38 | -0.1 (-2.23%) | 13,969,208 |
| 27 Sep 2017 | HKD | 4.41 | 4.57 | 4.4 | 4.48 | 4.48 | -0.03 (-0.67%) | 5,851,000 |
| 26 Sep 2017 | HKD | 4.49 | 4.63 | 4.46 | 4.51 | 4.51 | -0.02 (-0.44%) | 5,761,744 |
| 25 Sep 2017 | HKD | 4.76 | 4.81 | 4.5 | 4.53 | 4.53 | -0.23 (-4.83%) | 7,971,462 |
| 22 Sep 2017 | HKD | 4.71 | 4.82 | 4.57 | 4.76 | 4.76 | +0.08 (+1.71%) | 11,777,003 |
| 21 Sep 2017 | HKD | 4.48 | 4.71 | 4.46 | 4.68 | 4.68 | +0.19 (+4.23%) | 11,274,000 |
| 20 Sep 2017 | HKD | 4.45 | 4.58 | 4.43 | 4.49 | 4.49 | +0.04 (+0.90%) | 14,248,000 |
| 19 Sep 2017 | HKD | 4.6 | 4.68 | 4.43 | 4.45 | 4.45 | -0.17 (-3.68%) | 7,933,389 |
