| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2017 | HKD | 3.75 | 3.79 | 3.73 | 3.75 | 3.75 | 0.0 (0.0%) | 55,000 |
| 5 Dec 2017 | HKD | 3.81 | 3.84 | 3.73 | 3.75 | 3.75 | -0.09 (-2.34%) | 202,141 |
| 4 Dec 2017 | HKD | 3.82 | 3.85 | 3.77 | 3.84 | 3.84 | -0.02 (-0.52%) | 301,197 |
| 1 Dec 2017 | HKD | 3.81 | 3.9 | 3.67 | 3.86 | 3.86 | +0.21 (+5.75%) | 459,788 |
| 30 Nov 2017 | HKD | 4.05 | 4.07 | 3.65 | 3.65 | 3.65 | -0.41 (-10.10%) | 737,900 |
| 29 Nov 2017 | HKD | 4.02 | 4.07 | 4.02 | 4.06 | 4.06 | +0.01 (+0.25%) | 42,300 |
| 28 Nov 2017 | HKD | 4.01 | 4.06 | 4 | 4.05 | 4.05 | +0.04 (+1.00%) | 86,738 |
| 27 Nov 2017 | HKD | 4.08 | 4.08 | 4 | 4.01 | 4.01 | -0.07 (-1.72%) | 463,400 |
| 24 Nov 2017 | HKD | 4.1 | 4.12 | 4.06 | 4.08 | 4.08 | -0.01 (-0.24%) | 72,900 |
| 23 Nov 2017 | HKD | 4.17 | 4.17 | 4.09 | 4.09 | 4.09 | -0.04 (-0.97%) | 194,671 |
| 22 Nov 2017 | HKD | 4.14 | 4.15 | 4.1 | 4.13 | 4.13 | -0.01 (-0.24%) | 115,023 |
| 21 Nov 2017 | HKD | 4.15 | 4.21 | 4.01 | 4.14 | 4.14 | -0.1 (-2.36%) | 331,773 |
| 20 Nov 2017 | HKD | 4.19 | 4.24 | 4.14 | 4.24 | 4.24 | +0.02 (+0.47%) | 150,403 |
| 17 Nov 2017 | HKD | 4.35 | 4.35 | 4.22 | 4.22 | 4.22 | -0.14 (-3.21%) | 125,500 |
| 16 Nov 2017 | HKD | 4.37 | 4.38 | 4.31 | 4.36 | 4.36 | -0.01 (-0.23%) | 150,100 |
| 15 Nov 2017 | HKD | 4.33 | 4.39 | 4 | 4.37 | 4.37 | +0.02 (+0.46%) | 312,900 |
| 14 Nov 2017 | HKD | 4.38 | 4.38 | 4.33 | 4.35 | 4.35 | -0.03 (-0.68%) | 137,584 |
| 13 Nov 2017 | HKD | 4.41 | 4.41 | 4.32 | 4.38 | 4.38 | -0.02 (-0.45%) | 383,988 |
| 10 Nov 2017 | HKD | 4.37 | 4.41 | 4.3 | 4.4 | 4.4 | +0.02 (+0.46%) | 414,633 |
| 9 Nov 2017 | HKD | 4.31 | 4.39 | 4.31 | 4.38 | 4.38 | +0.05 (+1.15%) | 295,274 |
| 8 Nov 2017 | HKD | 4.33 | 4.34 | 4.31 | 4.33 | 4.33 | 0.0 (0.0%) | 165,500 |
| 7 Nov 2017 | HKD | 4.3 | 4.34 | 4.26 | 4.33 | 4.33 | +0.03 (+0.70%) | 156,900 |
| 6 Nov 2017 | HKD | 4.32 | 4.34 | 4.25 | 4.3 | 4.3 | +0.03 (+0.70%) | 190,800 |
| 3 Nov 2017 | HKD | 4.34 | 4.34 | 4.27 | 4.27 | 4.27 | -0.07 (-1.61%) | 154,638 |
| 2 Nov 2017 | HKD | 4.35 | 4.36 | 4.33 | 4.34 | 4.34 | +0.01 (+0.23%) | 102,730 |
| 1 Nov 2017 | HKD | 4.33 | 4.36 | 4.33 | 4.33 | 4.33 | +0.01 (+0.23%) | 237,047 |
| 31 Oct 2017 | HKD | 4.35 | 4.36 | 4.3 | 4.32 | 4.32 | 0.0 (0.0%) | 162,300 |
| 30 Oct 2017 | HKD | 4.43 | 4.43 | 4.3 | 4.32 | 4.32 | -0.08 (-1.82%) | 360,972 |
| 27 Oct 2017 | HKD | 4.42 | 4.47 | 4.38 | 4.4 | 4.4 | -0.03 (-0.68%) | 261,808 |
| 26 Oct 2017 | HKD | 4.45 | 4.49 | 4.43 | 4.43 | 4.43 | -0.03 (-0.67%) | 465,700 |
