| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2017 | HKD | 4.46 | 4.48 | 4.45 | 4.46 | 4.46 | 0.0 (0.0%) | 98,920 |
| 24 Oct 2017 | HKD | 4.53 | 4.53 | 4.46 | 4.46 | 4.46 | -0.04 (-0.89%) | 86,403 |
| 23 Oct 2017 | HKD | 4.5 | 4.52 | 4.46 | 4.5 | 4.5 | +0.04 (+0.90%) | 71,000 |
| 20 Oct 2017 | HKD | 4.46 | 4.48 | 4.45 | 4.46 | 4.46 | +0.01 (+0.22%) | 76,448 |
| 19 Oct 2017 | HKD | 4.5 | 4.5 | 4.45 | 4.45 | 4.45 | -0.07 (-1.55%) | 189,800 |
| 18 Oct 2017 | HKD | 4.46 | 4.57 | 4.46 | 4.52 | 4.52 | +0.06 (+1.35%) | 599,487 |
| 17 Oct 2017 | HKD | 4.46 | 4.49 | 4.44 | 4.46 | 4.46 | -0.01 (-0.22%) | 118,200 |
| 16 Oct 2017 | HKD | 4.51 | 4.51 | 4.47 | 4.47 | 4.47 | -0.04 (-0.89%) | 149,400 |
| 13 Oct 2017 | HKD | 4.53 | 4.53 | 4.48 | 4.51 | 4.51 | +0.02 (+0.45%) | 83,726 |
| 12 Oct 2017 | HKD | 4.51 | 4.51 | 4.48 | 4.49 | 4.49 | -0.02 (-0.44%) | 89,950 |
| 11 Oct 2017 | HKD | 4.54 | 4.54 | 4.5 | 4.51 | 4.51 | -0.01 (-0.22%) | 94,200 |
| 10 Oct 2017 | HKD | 4.5 | 4.52 | 4.48 | 4.52 | 4.52 | +0.02 (+0.44%) | 79,092 |
| 9 Oct 2017 | HKD | 4.52 | 4.53 | 4.5 | 4.5 | 4.5 | -0.01 (-0.22%) | 137,100 |
| 29 Sep 2017 | HKD | 4.51 | 4.53 | 4.48 | 4.51 | 4.51 | +0.03 (+0.67%) | 66,000 |
| 28 Sep 2017 | HKD | 4.5 | 4.5 | 4.46 | 4.48 | 4.48 | 0.0 (0.0%) | 61,396 |
| 27 Sep 2017 | HKD | 4.42 | 4.48 | 4.42 | 4.48 | 4.48 | +0.04 (+0.90%) | 57,100 |
| 26 Sep 2017 | HKD | 4.5 | 4.51 | 4.42 | 4.44 | 4.44 | -0.07 (-1.55%) | 304,600 |
| 25 Sep 2017 | HKD | 4.54 | 4.54 | 4.51 | 4.51 | 4.51 | 0.0 (0.0%) | 57,100 |
| 22 Sep 2017 | HKD | 4.5 | 4.54 | 4.5 | 4.51 | 4.51 | -0.01 (-0.22%) | 109,300 |
| 21 Sep 2017 | HKD | 4.54 | 4.57 | 4.52 | 4.52 | 4.52 | -0.03 (-0.66%) | 138,516 |
| 20 Sep 2017 | HKD | 4.53 | 4.57 | 4.53 | 4.55 | 4.55 | +0.01 (+0.22%) | 38,352 |
| 19 Sep 2017 | HKD | 4.57 | 4.59 | 4.53 | 4.54 | 4.54 | 0.0 (0.0%) | 70,798 |
| 18 Sep 2017 | HKD | 4.54 | 4.56 | 4.53 | 4.54 | 4.54 | -0.02 (-0.44%) | 173,896 |
| 15 Sep 2017 | HKD | 4.6 | 4.6 | 4.56 | 4.56 | 4.56 | -0.06 (-1.30%) | 70,100 |
| 14 Sep 2017 | HKD | 4.56 | 4.63 | 4.56 | 4.62 | 4.62 | +0.01 (+0.22%) | 229,840 |
| 13 Sep 2017 | HKD | 4.6 | 4.62 | 4.59 | 4.61 | 4.61 | +0.02 (+0.44%) | 322,808 |
| 12 Sep 2017 | HKD | 4.6 | 4.61 | 4.57 | 4.59 | 4.59 | 0.0 (0.0%) | 265,600 |
| 11 Sep 2017 | HKD | 4.51 | 4.59 | 4.51 | 4.59 | 4.59 | +0.03 (+0.66%) | 211,711 |
| 8 Sep 2017 | HKD | 4.53 | 4.58 | 4.53 | 4.56 | 4.56 | +0.03 (+0.66%) | 370,188 |
| 7 Sep 2017 | HKD | 4.51 | 4.56 | 4.51 | 4.53 | 4.53 | -0.02 (-0.44%) | 125,900 |
