| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | HKD | 2.96 | 2.96 | 2.93 | 2.96 | 2.96 | 0.0 (0.0%) | 140,000 |
| 11 Oct 2017 | HKD | 2.96 | 2.97 | 2.94 | 2.96 | 2.96 | 0.0 (0.0%) | 140,086 |
| 10 Oct 2017 | HKD | 2.93 | 2.96 | 2.92 | 2.96 | 2.96 | +0.02 (+0.68%) | 328,216 |
| 9 Oct 2017 | HKD | 2.94 | 2.94 | 2.93 | 2.94 | 2.94 | 0.0 (0.0%) | 328,928 |
| 6 Oct 2017 | HKD | 2.95 | 2.96 | 2.92 | 2.94 | 2.94 | -0.02 (-0.68%) | 200,486 |
| 5 Oct 2017 | HKD | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 2.94 | 2.96 | 2.93 | 2.96 | 2.96 | +0.02 (+0.68%) | 546,570 |
| 3 Oct 2017 | HKD | 2.93 | 2.94 | 2.91 | 2.94 | 2.94 | +0.01 (+0.34%) | 88,013 |
| 2 Oct 2017 | HKD | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 2.92 | 2.93 | 2.89 | 2.93 | 2.93 | +0.01 (+0.34%) | 343,545 |
| 28 Sep 2017 | HKD | 2.9 | 2.92 | 2.9 | 2.92 | 2.92 | 0.0 (0.0%) | 61,000 |
| 27 Sep 2017 | HKD | 2.9 | 2.93 | 2.9 | 2.92 | 2.92 | +0.01 (+0.34%) | 42,000 |
| 26 Sep 2017 | HKD | 2.9 | 2.91 | 2.89 | 2.91 | 2.91 | 0.0 (0.0%) | 346,004 |
| 25 Sep 2017 | HKD | 2.93 | 2.93 | 2.9 | 2.91 | 2.91 | -0.03 (-1.02%) | 561,014 |
| 22 Sep 2017 | HKD | 2.95 | 2.95 | 2.93 | 2.94 | 2.94 | -0.02 (-0.68%) | 255,923 |
| 21 Sep 2017 | HKD | 2.96 | 2.98 | 2.93 | 2.96 | 2.96 | +0.02 (+0.68%) | 415,000 |
| 20 Sep 2017 | HKD | 2.91 | 2.94 | 2.91 | 2.94 | 2.94 | +0.02 (+0.68%) | 102,000 |
| 19 Sep 2017 | HKD | 2.91 | 2.92 | 2.9 | 2.92 | 2.92 | 0.0 (0.0%) | 24,043 |
| 18 Sep 2017 | HKD | 2.9 | 2.92 | 2.9 | 2.92 | 2.92 | +0.01 (+0.34%) | 102,443 |
| 15 Sep 2017 | HKD | 2.89 | 2.91 | 2.89 | 2.91 | 2.91 | +0.01 (+0.34%) | 9,000 |
| 14 Sep 2017 | HKD | 2.9 | 2.9 | 2.88 | 2.9 | 2.9 | 0.0 (0.0%) | 435,260 |
| 13 Sep 2017 | HKD | 2.9 | 2.9 | 2.89 | 2.9 | 2.9 | -0.01 (-0.34%) | 245,720 |
| 12 Sep 2017 | HKD | 2.92 | 2.92 | 2.9 | 2.91 | 2.91 | -0.02 (-0.68%) | 126,000 |
| 11 Sep 2017 | HKD | 2.92 | 2.93 | 2.9 | 2.93 | 2.93 | +0.01 (+0.34%) | 139,000 |
| 8 Sep 2017 | HKD | 2.92 | 2.92 | 2.9 | 2.92 | 2.92 | 0.0 (0.0%) | 268,800 |
| 7 Sep 2017 | HKD | 2.9 | 2.92 | 2.9 | 2.92 | 2.92 | +0.01 (+0.34%) | 88,232 |
| 6 Sep 2017 | HKD | 2.91 | 2.91 | 2.9 | 2.91 | 2.91 | -0.02 (-0.68%) | 65,160 |
| 5 Sep 2017 | HKD | 2.9 | 2.93 | 2.9 | 2.93 | 2.93 | 0.0 (0.0%) | 235,160 |
| 4 Sep 2017 | HKD | 2.94 | 2.94 | 2.91 | 2.93 | 2.93 | -0.01 (-0.34%) | 113,836 |
| 1 Sep 2017 | HKD | 2.95 | 2.95 | 2.93 | 2.94 | 2.94 | +0.02 (+0.68%) | 43,508 |
