| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2017 | HKD | 0.31 | 0.36 | 0.31 | 0.35 | 17.5 | +0.045 (+14.75%) | 643,660 |
| 29 Nov 2017 | HKD | 0.34 | 0.345 | 0.305 | 0.305 | 15.25 | -0.04 (-11.59%) | 778,740 |
| 28 Nov 2017 | HKD | 0.375 | 0.375 | 0.345 | 0.345 | 17.25 | -0.035 (-9.21%) | 273,790 |
| 27 Nov 2017 | HKD | 0.38 | 0.38 | 0.37 | 0.38 | 19 | 0.0 (0.0%) | 145,010 |
| 24 Nov 2017 | HKD | 0.38 | 0.395 | 0.38 | 0.38 | 19 | 0.0 (0.0%) | 227,450 |
| 23 Nov 2017 | HKD | 0.395 | 0.415 | 0.38 | 0.38 | 19 | -0.015 (-3.80%) | 368,730 |
| 22 Nov 2017 | HKD | 0.375 | 0.41 | 0.36 | 0.395 | 19.75 | +0.025 (+6.76%) | 691,040 |
| 21 Nov 2017 | HKD | 0.42 | 0.42 | 0.355 | 0.37 | 18.5 | -0.045 (-10.84%) | 875,570 |
| 20 Nov 2017 | HKD | 0.39 | 0.42 | 0.38 | 0.415 | 20.75 | +0.025 (+6.41%) | 937,940 |
| 17 Nov 2017 | HKD | 0.38 | 0.4 | 0.37 | 0.39 | 19.5 | +0.01 (+2.63%) | 1,055,340 |
| 16 Nov 2017 | HKD | 0.37 | 0.39 | 0.36 | 0.38 | 19 | +0.005 (+1.33%) | 845,694 |
| 15 Nov 2017 | HKD | 0.365 | 0.38 | 0.35 | 0.375 | 18.75 | +0.015 (+4.17%) | 1,018,410 |
| 14 Nov 2017 | HKD | 0.33 | 0.36 | 0.31 | 0.36 | 18 | +0.025 (+7.46%) | 1,972,170 |
| 13 Nov 2017 | HKD | 0.335 | 0.35 | 0.335 | 0.335 | 16.75 | 0.0 (0.0%) | 1,039,730 |
| 10 Nov 2017 | HKD | 0.305 | 0.34 | 0.295 | 0.335 | 16.75 | +0.025 (+8.06%) | 1,741,861 |
| 9 Nov 2017 | HKD | 0.315 | 0.325 | 0.295 | 0.31 | 15.5 | -0.01 (-3.13%) | 1,170,729 |
| 8 Nov 2017 | HKD | 0.26 | 0.32 | 0.26 | 0.32 | 16 | +0.06 (+23.08%) | 1,525,406 |
| 7 Nov 2017 | HKD | 0.255 | 0.265 | 0.255 | 0.26 | 13 | +0.005 (+1.96%) | 157,810 |
| 6 Nov 2017 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 12.75 | -0.005 (-1.92%) | 96,100 |
| 3 Nov 2017 | HKD | 0.265 | 0.27 | 0.26 | 0.26 | 13 | -0.005 (-1.89%) | 47,850 |
| 2 Nov 2017 | HKD | 0.26 | 0.27 | 0.26 | 0.265 | 13.25 | -0.005 (-1.85%) | 74,470 |
| 1 Nov 2017 | HKD | 0.27 | 0.27 | 0.26 | 0.27 | 13.5 | 0.0 (0.0%) | 56,200 |
| 31 Oct 2017 | HKD | 0.27 | 0.28 | 0.265 | 0.27 | 13.5 | 0.0 (0.0%) | 207,730 |
| 30 Oct 2017 | HKD | 0.27 | 0.275 | 0.26 | 0.27 | 13.5 | 0.0 (0.0%) | 58,390 |
| 27 Oct 2017 | HKD | 0.265 | 0.27 | 0.26 | 0.27 | 13.5 | -0.005 (-1.82%) | 81,410 |
| 26 Oct 2017 | HKD | 0.26 | 0.275 | 0.255 | 0.275 | 13.75 | +0.01 (+3.77%) | 111,350 |
| 25 Oct 2017 | HKD | 0.26 | 0.27 | 0.255 | 0.265 | 13.25 | +0.005 (+1.92%) | 156,520 |
| 24 Oct 2017 | HKD | 0.26 | 0.26 | 0.25 | 0.26 | 13 | 0.0 (0.0%) | 117,474 |
| 23 Oct 2017 | HKD | 0.25 | 0.26 | 0.247 | 0.26 | 13 | +0.005 (+1.96%) | 148,600 |
| 20 Oct 2017 | HKD | 0.25 | 0.255 | 0.246 | 0.255 | 12.75 | 0.0 (0.0%) | 85,510 |
