| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2017 | HKD | 0.255 | 0.255 | 0.245 | 0.255 | 12.75 | 0.0 (0.0%) | 331,804 |
| 18 Oct 2017 | HKD | 0.26 | 0.265 | 0.255 | 0.255 | 12.75 | -0.01 (-3.77%) | 183,610 |
| 17 Oct 2017 | HKD | 0.275 | 0.275 | 0.25 | 0.265 | 13.25 | -0.01 (-3.64%) | 608,430 |
| 16 Oct 2017 | HKD | 0.285 | 0.29 | 0.275 | 0.275 | 13.75 | -0.015 (-5.17%) | 179,810 |
| 13 Oct 2017 | HKD | 0.29 | 0.295 | 0.29 | 0.29 | 14.5 | -0.01 (-3.33%) | 124,440 |
| 12 Oct 2017 | HKD | 0.3 | 0.3 | 0.29 | 0.3 | 15 | +0.005 (+1.69%) | 298,110 |
| 11 Oct 2017 | HKD | 0.29 | 0.295 | 0.285 | 0.295 | 14.75 | +0.005 (+1.72%) | 258,473 |
| 10 Oct 2017 | HKD | 0.295 | 0.3 | 0.29 | 0.29 | 14.5 | 0.0 (0.0%) | 501,640 |
| 9 Oct 2017 | HKD | 0.275 | 0.295 | 0.265 | 0.29 | 14.5 | +0.015 (+5.45%) | 694,270 |
| 6 Oct 2017 | HKD | 0.28 | 0.28 | 0.265 | 0.275 | 13.75 | -0.015 (-5.17%) | 607,030 |
| 5 Oct 2017 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 14.5 | +0.005 (+1.75%) | 0 |
| 4 Oct 2017 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 14.25 | +0.005 (+1.79%) | 459,500 |
| 3 Oct 2017 | HKD | 0.285 | 0.295 | 0.265 | 0.28 | 14 | 0.0 (0.0%) | 972,977 |
| 2 Oct 2017 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 14 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 0.25 | 0.28 | 0.242 | 0.28 | 14 | +0.034 (+13.82%) | 2,474,766 |
| 28 Sep 2017 | HKD | 0.25 | 0.25 | 0.225 | 0.246 | 12.3 | +0.007 (+2.93%) | 1,858,040 |
| 27 Sep 2017 | HKD | 0.2 | 0.245 | 0.198 | 0.239 | 11.95 | +0.039 (+19.50%) | 3,714,100 |
| 26 Sep 2017 | HKD | 0.199 | 0.202 | 0.198 | 0.2 | 10 | -0.002 (-0.99%) | 453,900 |
| 25 Sep 2017 | HKD | 0.199 | 0.208 | 0.199 | 0.202 | 10.1 | 0.0 (0.0%) | 260,291 |
| 22 Sep 2017 | HKD | 0.206 | 0.206 | 0.2 | 0.202 | 10.1 | -0.007 (-3.35%) | 370,749 |
| 21 Sep 2017 | HKD | 0.211 | 0.214 | 0.206 | 0.209 | 10.45 | -0.003 (-1.42%) | 223,350 |
| 20 Sep 2017 | HKD | 0.22 | 0.224 | 0.209 | 0.212 | 10.6 | -0.008 (-3.64%) | 139,170 |
| 19 Sep 2017 | HKD | 0.208 | 0.222 | 0.207 | 0.22 | 11 | +0.012 (+5.77%) | 349,830 |
| 18 Sep 2017 | HKD | 0.215 | 0.215 | 0.205 | 0.208 | 10.4 | -0.007 (-3.26%) | 658,730 |
| 15 Sep 2017 | HKD | 0.22 | 0.223 | 0.215 | 0.215 | 10.75 | -0.004 (-1.83%) | 258,920 |
| 14 Sep 2017 | HKD | 0.221 | 0.222 | 0.215 | 0.219 | 10.95 | -0.003 (-1.35%) | 327,520 |
| 13 Sep 2017 | HKD | 0.225 | 0.225 | 0.219 | 0.222 | 11.1 | -0.004 (-1.77%) | 235,590 |
| 12 Sep 2017 | HKD | 0.227 | 0.228 | 0.225 | 0.226 | 11.3 | 0.0 (0.0%) | 71,980 |
| 11 Sep 2017 | HKD | 0.229 | 0.229 | 0.225 | 0.226 | 11.3 | -0.003 (-1.31%) | 121,790 |
| 8 Sep 2017 | HKD | 0.226 | 0.23 | 0.226 | 0.229 | 11.45 | -0.001 (-0.43%) | 169,143 |
