| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | HKD | 6.3 | 6.33 | 6.22 | 6.25 | 6.25 | -0.14 (-2.19%) | 148,360 |
| 12 Jan 2018 | HKD | 6.34 | 6.39 | 6.32 | 6.39 | 6.39 | -0.01 (-0.16%) | 22,700 |
| 11 Jan 2018 | HKD | 6.37 | 6.4 | 6.3 | 6.4 | 6.4 | +0.02 (+0.31%) | 164,300 |
| 10 Jan 2018 | HKD | 6.33 | 6.4 | 6.31 | 6.38 | 6.38 | -0.02 (-0.31%) | 62,520 |
| 9 Jan 2018 | HKD | 6.4 | 6.48 | 6.36 | 6.4 | 6.4 | 0.0 (0.0%) | 132,900 |
| 8 Jan 2018 | HKD | 6.44 | 6.44 | 6.33 | 6.4 | 6.4 | -0.05 (-0.78%) | 153,800 |
| 5 Jan 2018 | HKD | 6.42 | 6.48 | 6.4 | 6.45 | 6.45 | -0.03 (-0.46%) | 173,400 |
| 4 Jan 2018 | HKD | 6.46 | 6.49 | 6.4 | 6.48 | 6.48 | -0.02 (-0.31%) | 140,580 |
| 3 Jan 2018 | HKD | 6.41 | 6.5 | 6.4 | 6.5 | 6.5 | +0.03 (+0.46%) | 152,900 |
| 2 Jan 2018 | HKD | 6.46 | 6.5 | 6.43 | 6.47 | 6.47 | 0.0 (0.0%) | 131,800 |
| 29 Dec 2017 | HKD | 6.47 | 6.47 | 6.38 | 6.47 | 6.47 | +0.03 (+0.47%) | 149,400 |
| 28 Dec 2017 | HKD | 6.35 | 6.44 | 6.33 | 6.44 | 6.44 | +0.05 (+0.78%) | 96,520 |
| 27 Dec 2017 | HKD | 6.47 | 6.47 | 6.33 | 6.39 | 6.39 | +0.05 (+0.79%) | 54,800 |
| 26 Dec 2017 | HKD | 6.31 | 6.42 | 6.31 | 6.34 | 6.34 | -0.02 (-0.31%) | 61,639 |
| 25 Dec 2017 | HKD | 6.44 | 6.44 | 6.33 | 6.36 | 6.36 | -0.04 (-0.63%) | 101,400 |
| 22 Dec 2017 | HKD | 6.38 | 6.4 | 6.36 | 6.4 | 6.4 | -0.03 (-0.47%) | 49,500 |
| 21 Dec 2017 | HKD | 6.25 | 6.46 | 6.25 | 6.43 | 6.43 | +0.13 (+2.06%) | 383,139 |
| 20 Dec 2017 | HKD | 6.32 | 6.35 | 6.21 | 6.3 | 6.3 | -0.06 (-0.94%) | 122,200 |
| 19 Dec 2017 | HKD | 6.3 | 6.38 | 6.28 | 6.36 | 6.36 | +0.1 (+1.60%) | 257,200 |
| 18 Dec 2017 | HKD | 6.3 | 6.31 | 6.26 | 6.26 | 6.26 | -0.05 (-0.79%) | 20,000 |
| 15 Dec 2017 | HKD | 6.32 | 6.32 | 6.23 | 6.31 | 6.31 | +0.03 (+0.48%) | 82,700 |
| 14 Dec 2017 | HKD | 6.28 | 6.29 | 6.27 | 6.28 | 6.28 | 0.0 (0.0%) | 34,300 |
| 13 Dec 2017 | HKD | 6.22 | 6.29 | 6.22 | 6.28 | 6.28 | +0.03 (+0.48%) | 85,900 |
| 12 Dec 2017 | HKD | 6.28 | 6.3 | 6.24 | 6.25 | 6.25 | 0.0 (0.0%) | 71,900 |
| 11 Dec 2017 | HKD | 6.23 | 6.26 | 6.19 | 6.25 | 6.25 | +0.02 (+0.32%) | 394,467 |
| 8 Dec 2017 | HKD | 6.14 | 6.23 | 6.14 | 6.23 | 6.23 | +0.09 (+1.47%) | 105,940 |
| 7 Dec 2017 | HKD | 6.17 | 6.23 | 6.05 | 6.14 | 6.14 | -0.03 (-0.49%) | 33,900 |
| 6 Dec 2017 | HKD | 6.17 | 6.19 | 6.11 | 6.17 | 6.17 | -0.03 (-0.48%) | 108,700 |
| 5 Dec 2017 | HKD | 6.23 | 6.28 | 6.17 | 6.2 | 6.2 | -0.11 (-1.74%) | 133,880 |
| 4 Dec 2017 | HKD | 6.33 | 6.4 | 6.2 | 6.31 | 6.31 | -0.05 (-0.79%) | 120,640 |
