| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | HKD | 6.22 | 6.37 | 6.2 | 6.36 | 6.36 | -0.02 (-0.31%) | 144,300 |
| 30 Nov 2017 | HKD | 6.49 | 6.49 | 6.3 | 6.38 | 6.38 | -0.06 (-0.93%) | 116,500 |
| 29 Nov 2017 | HKD | 6.42 | 6.47 | 6.35 | 6.44 | 6.44 | +0.02 (+0.31%) | 68,402 |
| 28 Nov 2017 | HKD | 6.39 | 6.45 | 6.36 | 6.42 | 6.42 | +0.03 (+0.47%) | 41,200 |
| 27 Nov 2017 | HKD | 6.41 | 6.41 | 6.3 | 6.39 | 6.39 | -0.06 (-0.93%) | 118,900 |
| 24 Nov 2017 | HKD | 6.5 | 6.5 | 6.33 | 6.45 | 6.45 | -0.05 (-0.77%) | 440,900 |
| 23 Nov 2017 | HKD | 6.66 | 6.66 | 6.5 | 6.5 | 6.5 | -0.2 (-2.99%) | 224,800 |
| 22 Nov 2017 | HKD | 6.63 | 6.73 | 6.63 | 6.7 | 6.7 | +0.04 (+0.60%) | 118,400 |
| 21 Nov 2017 | HKD | 6.62 | 6.74 | 6.62 | 6.66 | 6.66 | -0.02 (-0.30%) | 89,679 |
| 20 Nov 2017 | HKD | 6.69 | 6.69 | 6.59 | 6.68 | 6.68 | -0.03 (-0.45%) | 160,500 |
| 17 Nov 2017 | HKD | 6.74 | 6.77 | 6.67 | 6.71 | 6.71 | -0.12 (-1.76%) | 292,220 |
| 16 Nov 2017 | HKD | 6.85 | 6.95 | 6.78 | 6.83 | 6.83 | -0.14 (-2.01%) | 501,651 |
| 15 Nov 2017 | HKD | 6.91 | 6.99 | 6.84 | 6.97 | 6.97 | +0.05 (+0.72%) | 359,600 |
| 14 Nov 2017 | HKD | 6.89 | 6.94 | 6.85 | 6.92 | 6.92 | 0.0 (0.0%) | 102,400 |
| 13 Nov 2017 | HKD | 6.93 | 6.93 | 6.86 | 6.92 | 6.92 | -0.01 (-0.14%) | 187,100 |
| 10 Nov 2017 | HKD | 6.86 | 6.95 | 6.85 | 6.93 | 6.93 | 0.0 (0.0%) | 86,670 |
| 9 Nov 2017 | HKD | 6.89 | 6.93 | 6.89 | 6.93 | 6.93 | +0.02 (+0.29%) | 57,300 |
| 8 Nov 2017 | HKD | 6.89 | 6.92 | 6.84 | 6.91 | 6.91 | +0.03 (+0.44%) | 166,564 |
| 7 Nov 2017 | HKD | 6.87 | 6.9 | 6.79 | 6.88 | 6.88 | +0.02 (+0.29%) | 371,800 |
| 6 Nov 2017 | HKD | 6.82 | 6.91 | 6.82 | 6.86 | 6.86 | 0.0 (0.0%) | 117,800 |
| 3 Nov 2017 | HKD | 6.93 | 6.96 | 6.83 | 6.86 | 6.86 | -0.13 (-1.86%) | 179,748 |
| 2 Nov 2017 | HKD | 7.07 | 7.07 | 6.88 | 6.99 | 6.99 | -0.08 (-1.13%) | 305,513 |
| 1 Nov 2017 | HKD | 7.05 | 7.1 | 7.02 | 7.07 | 7.07 | -0.01 (-0.14%) | 140,100 |
| 31 Oct 2017 | HKD | 6.95 | 7.09 | 6.95 | 7.08 | 7.08 | +0.07 (+1.00%) | 368,700 |
| 30 Oct 2017 | HKD | 7.2 | 7.2 | 6.98 | 7.01 | 7.01 | -0.13 (-1.82%) | 289,400 |
| 27 Oct 2017 | HKD | 7.2 | 7.2 | 7.13 | 7.14 | 7.14 | -0.06 (-0.83%) | 178,053 |
| 26 Oct 2017 | HKD | 7.11 | 7.22 | 7.11 | 7.2 | 7.2 | -0.04 (-0.55%) | 117,440 |
| 25 Oct 2017 | HKD | 7.24 | 7.24 | 7.22 | 7.24 | 7.24 | +0.01 (+0.14%) | 66,800 |
| 24 Oct 2017 | HKD | 7.23 | 7.26 | 7.15 | 7.23 | 7.23 | -0.02 (-0.28%) | 278,260 |
| 23 Oct 2017 | HKD | 7.23 | 7.27 | 7.2 | 7.25 | 7.25 | +0.03 (+0.42%) | 148,240 |
