| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2017 | HKD | 4.01 | 4.11 | 3.99 | 4.11 | 4.11 | +0.1 (+2.49%) | 19,830,512 |
| 28 Sep 2017 | HKD | 4 | 4.08 | 4 | 4.01 | 4.01 | -0.05 (-1.23%) | 1,173,300 |
| 27 Sep 2017 | HKD | 4.09 | 4.1 | 4.06 | 4.06 | 4.06 | -0.04 (-0.98%) | 1,599,600 |
| 26 Sep 2017 | HKD | 4.07 | 4.11 | 4.05 | 4.1 | 4.1 | +0.01 (+0.24%) | 4,611,330 |
| 25 Sep 2017 | HKD | 4.02 | 4.1 | 4 | 4.09 | 4.09 | +0.06 (+1.49%) | 3,326,196 |
| 22 Sep 2017 | HKD | 4.03 | 4.04 | 3.96 | 4.03 | 4.03 | 0.0 (0.0%) | 2,660,102 |
| 21 Sep 2017 | HKD | 3.99 | 4.03 | 3.97 | 4.03 | 4.03 | +0.03 (+0.75%) | 2,132,900 |
| 20 Sep 2017 | HKD | 3.96 | 4 | 3.96 | 4 | 4 | 0.0 (0.0%) | 1,576,289 |
| 19 Sep 2017 | HKD | 3.99 | 4 | 3.96 | 4 | 4 | 0.0 (0.0%) | 2,774,547 |
| 18 Sep 2017 | HKD | 3.98 | 4 | 3.92 | 4 | 4 | +0.02 (+0.50%) | 5,706,400 |
| 15 Sep 2017 | HKD | 3.95 | 3.99 | 3.92 | 3.98 | 3.98 | 0.0 (0.0%) | 4,697,300 |
| 14 Sep 2017 | HKD | 3.94 | 3.98 | 3.89 | 3.98 | 3.98 | +0.04 (+1.02%) | 3,986,600 |
| 13 Sep 2017 | HKD | 4 | 4.04 | 3.84 | 3.94 | 3.94 | +0.01 (+0.25%) | 5,085,606 |
| 12 Sep 2017 | HKD | 3.91 | 3.96 | 3.91 | 3.93 | 3.93 | -0.01 (-0.25%) | 3,975,300 |
| 11 Sep 2017 | HKD | 3.94 | 3.99 | 3.94 | 3.94 | 3.94 | 0.0 (0.0%) | 4,959,523 |
| 8 Sep 2017 | HKD | 3.9 | 3.99 | 3.86 | 3.94 | 3.94 | +0.04 (+1.03%) | 6,858,047 |
| 7 Sep 2017 | HKD | 3.88 | 3.9 | 3.8 | 3.9 | 3.9 | +0.02 (+0.52%) | 3,776,800 |
| 6 Sep 2017 | HKD | 3.9 | 3.92 | 3.85 | 3.88 | 3.88 | -0.01 (-0.26%) | 3,456,177 |
| 5 Sep 2017 | HKD | 3.86 | 3.9 | 3.86 | 3.89 | 3.89 | +0.03 (+0.78%) | 1,682,727 |
| 4 Sep 2017 | HKD | 3.86 | 3.89 | 3.83 | 3.86 | 3.86 | 0.0 (0.0%) | 796,000 |
| 1 Sep 2017 | HKD | 3.88 | 3.89 | 3.83 | 3.86 | 3.86 | -0.03 (-0.77%) | 1,845,060 |
| 31 Aug 2017 | HKD | 3.89 | 3.9 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 1,764,215 |
| 30 Aug 2017 | HKD | 3.94 | 3.96 | 3.89 | 3.89 | 3.89 | -0.08 (-2.02%) | 1,538,987 |
| 29 Aug 2017 | HKD | 3.93 | 3.97 | 3.93 | 3.97 | 3.97 | +0.06 (+1.53%) | 2,324,900 |
| 28 Aug 2017 | HKD | 3.86 | 3.91 | 3.86 | 3.91 | 3.91 | +0.02 (+0.51%) | 2,380,002 |
| 25 Aug 2017 | HKD | 3.86 | 3.89 | 3.85 | 3.89 | 3.89 | +0.03 (+0.78%) | 1,638,700 |
| 24 Aug 2017 | HKD | 3.89 | 3.9 | 3.82 | 3.86 | 3.86 | -0.04 (-1.03%) | 5,047,319 |
| 23 Aug 2017 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | HKD | 3.91 | 3.91 | 3.88 | 3.9 | 3.9 | -0.01 (-0.26%) | 1,992,809 |
| 21 Aug 2017 | HKD | 3.95 | 3.96 | 3.89 | 3.91 | 3.91 | -0.04 (-1.01%) | 3,438,900 |
