| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | HKD | 4.12 | 4.16 | 4.06 | 4.16 | 4.16 | +0.06 (+1.46%) | 1,691,600 |
| 9 Nov 2017 | HKD | 4.06 | 4.1 | 4.05 | 4.1 | 4.1 | +0.01 (+0.24%) | 416,400 |
| 8 Nov 2017 | HKD | 4.11 | 4.11 | 4.06 | 4.09 | 4.09 | -0.01 (-0.24%) | 942,610 |
| 7 Nov 2017 | HKD | 4.08 | 4.1 | 4.02 | 4.1 | 4.1 | 0.0 (0.0%) | 1,104,000 |
| 6 Nov 2017 | HKD | 4.08 | 4.1 | 4.04 | 4.1 | 4.1 | +0.03 (+0.74%) | 1,372,998 |
| 3 Nov 2017 | HKD | 4.07 | 4.08 | 4.02 | 4.07 | 4.07 | 0.0 (0.0%) | 436,232 |
| 2 Nov 2017 | HKD | 4.07 | 4.07 | 3.99 | 4.07 | 4.07 | +0.04 (+0.99%) | 326,600 |
| 1 Nov 2017 | HKD | 4.01 | 4.03 | 3.98 | 4.03 | 4.03 | +0.03 (+0.75%) | 725,200 |
| 31 Oct 2017 | HKD | 3.97 | 4.04 | 3.97 | 4 | 4 | -0.02 (-0.50%) | 432,830 |
| 30 Oct 2017 | HKD | 4 | 4.02 | 3.99 | 4.02 | 4.02 | +0.02 (+0.50%) | 356,400 |
| 27 Oct 2017 | HKD | 4.04 | 4.04 | 3.98 | 4 | 4 | -0.03 (-0.74%) | 1,499,242 |
| 26 Oct 2017 | HKD | 4.03 | 4.03 | 3.99 | 4.03 | 4.03 | +0.03 (+0.75%) | 1,358,200 |
| 25 Oct 2017 | HKD | 4.02 | 4.05 | 4 | 4 | 4 | -0.05 (-1.23%) | 1,740,449 |
| 24 Oct 2017 | HKD | 3.98 | 4.05 | 3.95 | 4.05 | 4.05 | +0.02 (+0.50%) | 2,272,205 |
| 23 Oct 2017 | HKD | 4.03 | 4.03 | 3.98 | 4.03 | 4.03 | -0.04 (-0.98%) | 2,670,500 |
| 20 Oct 2017 | HKD | 4.04 | 4.07 | 3.98 | 4.07 | 4.07 | +0.02 (+0.49%) | 1,996,800 |
| 19 Oct 2017 | HKD | 4.06 | 4.12 | 3.96 | 4.05 | 4.05 | -0.06 (-1.46%) | 2,119,400 |
| 18 Oct 2017 | HKD | 4.17 | 4.19 | 4.08 | 4.11 | 4.11 | -0.01 (-0.24%) | 3,948,200 |
| 17 Oct 2017 | HKD | 4.29 | 4.4 | 4.1 | 4.12 | 4.12 | -0.07 (-1.67%) | 12,571,500 |
| 16 Oct 2017 | HKD | 4.33 | 4.33 | 4.13 | 4.19 | 4.19 | -0.11 (-2.56%) | 3,801,700 |
| 13 Oct 2017 | HKD | 4.35 | 4.39 | 4.16 | 4.3 | 4.3 | -0.07 (-1.60%) | 3,360,860 |
| 12 Oct 2017 | HKD | 4.34 | 4.44 | 4.26 | 4.37 | 4.37 | +0.05 (+1.16%) | 4,680,846 |
| 11 Oct 2017 | HKD | 4.05 | 4.34 | 4.05 | 4.32 | 4.32 | +0.22 (+5.37%) | 11,520,009 |
| 10 Oct 2017 | HKD | 4.1 | 4.12 | 4.05 | 4.1 | 4.1 | +0.02 (+0.49%) | 28,650,000 |
| 9 Oct 2017 | HKD | 4.03 | 4.13 | 4.03 | 4.08 | 4.08 | -0.04 (-0.97%) | 2,167,300 |
| 6 Oct 2017 | HKD | 4.14 | 4.14 | 4.1 | 4.12 | 4.12 | -0.04 (-0.96%) | 2,429,806 |
| 5 Oct 2017 | HKD | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 4.07 | 4.16 | 4.07 | 4.16 | 4.16 | +0.05 (+1.22%) | 11,443,300 |
| 3 Oct 2017 | HKD | 4.12 | 4.13 | 4.01 | 4.11 | 4.11 | 0.0 (0.0%) | 17,595,938 |
| 2 Oct 2017 | HKD | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.0 (0.0%) | 0 |
