| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2018 | HKD | 0.305 | 0.305 | 0.295 | 0.295 | 14.75 | -0.01 (-3.28%) | 331,690 |
| 10 Jan 2018 | HKD | 0.31 | 0.315 | 0.305 | 0.305 | 15.25 | 0.0 (0.0%) | 168,880 |
| 9 Jan 2018 | HKD | 0.305 | 0.32 | 0.305 | 0.305 | 15.25 | 0.0 (0.0%) | 183,550 |
| 8 Jan 2018 | HKD | 0.315 | 0.315 | 0.305 | 0.305 | 15.25 | -0.015 (-4.69%) | 171,000 |
| 5 Jan 2018 | HKD | 0.315 | 0.32 | 0.31 | 0.32 | 16 | +0.005 (+1.59%) | 310,130 |
| 4 Jan 2018 | HKD | 0.305 | 0.325 | 0.305 | 0.315 | 15.75 | +0.01 (+3.28%) | 342,930 |
| 3 Jan 2018 | HKD | 0.3 | 0.305 | 0.3 | 0.305 | 15.25 | +0.005 (+1.67%) | 122,280 |
| 2 Jan 2018 | HKD | 0.3 | 0.305 | 0.295 | 0.3 | 15 | -0.01 (-3.23%) | 152,690 |
| 1 Jan 2018 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 15.5 | +0.005 (+1.64%) | 0 |
| 29 Dec 2017 | HKD | 0.305 | 0.305 | 0.3 | 0.305 | 15.25 | 0.0 (0.0%) | 90,970 |
| 28 Dec 2017 | HKD | 0.31 | 0.31 | 0.3 | 0.305 | 15.25 | -0.005 (-1.61%) | 131,940 |
| 27 Dec 2017 | HKD | 0.3 | 0.315 | 0.3 | 0.31 | 15.5 | +0.01 (+3.33%) | 393,050 |
| 26 Dec 2017 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 15 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 15 | +0.005 (+1.69%) | 0 |
| 22 Dec 2017 | HKD | 0.28 | 0.305 | 0.275 | 0.295 | 14.75 | +0.01 (+3.51%) | 523,930 |
| 21 Dec 2017 | HKD | 0.28 | 0.285 | 0.275 | 0.285 | 14.25 | +0.005 (+1.79%) | 272,020 |
| 20 Dec 2017 | HKD | 0.28 | 0.295 | 0.275 | 0.28 | 14 | 0.0 (0.0%) | 291,620 |
| 19 Dec 2017 | HKD | 0.275 | 0.29 | 0.275 | 0.28 | 14 | +0.005 (+1.82%) | 157,900 |
| 18 Dec 2017 | HKD | 0.295 | 0.295 | 0.265 | 0.275 | 13.75 | -0.02 (-6.78%) | 501,170 |
| 15 Dec 2017 | HKD | 0.3 | 0.31 | 0.29 | 0.295 | 14.75 | -0.01 (-3.28%) | 151,120 |
| 14 Dec 2017 | HKD | 0.315 | 0.315 | 0.3 | 0.305 | 15.25 | -0.005 (-1.61%) | 255,225 |
| 13 Dec 2017 | HKD | 0.325 | 0.325 | 0.31 | 0.31 | 15.5 | -0.015 (-4.62%) | 91,880 |
| 12 Dec 2017 | HKD | 0.325 | 0.33 | 0.325 | 0.325 | 16.25 | 0.0 (0.0%) | 34,730 |
| 11 Dec 2017 | HKD | 0.33 | 0.34 | 0.315 | 0.325 | 16.25 | -0.005 (-1.52%) | 88,680 |
| 8 Dec 2017 | HKD | 0.32 | 0.33 | 0.32 | 0.33 | 16.5 | +0.01 (+3.13%) | 21,110 |
| 7 Dec 2017 | HKD | 0.32 | 0.33 | 0.315 | 0.32 | 16 | -0.005 (-1.54%) | 86,155 |
| 6 Dec 2017 | HKD | 0.325 | 0.345 | 0.32 | 0.325 | 16.25 | -0.005 (-1.52%) | 227,774 |
| 5 Dec 2017 | HKD | 0.335 | 0.355 | 0.33 | 0.33 | 16.5 | -0.025 (-7.04%) | 73,151 |
| 4 Dec 2017 | HKD | 0.355 | 0.365 | 0.345 | 0.355 | 17.75 | 0.0 (0.0%) | 145,570 |
| 1 Dec 2017 | HKD | 0.35 | 0.37 | 0.34 | 0.355 | 17.75 | +0.005 (+1.43%) | 165,970 |
