| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | HKD | 6.02 | 6.02 | 5.97 | 6 | 6 | -0.02 (-0.33%) | 1,336,000 |
| 4 Dec 2017 | HKD | 6.09 | 6.09 | 6.02 | 6.02 | 6.02 | -0.01 (-0.17%) | 2,918,000 |
| 1 Dec 2017 | HKD | 6.02 | 6.06 | 5.97 | 6.03 | 6.03 | -0.01 (-0.17%) | 5,249,399 |
| 30 Nov 2017 | HKD | 6.05 | 6.05 | 5.98 | 6.04 | 6.04 | +0.01 (+0.17%) | 2,883,685 |
| 29 Nov 2017 | HKD | 6.04 | 6.13 | 6 | 6.03 | 6.03 | +0.03 (+0.50%) | 1,874,592 |
| 28 Nov 2017 | HKD | 6.12 | 6.12 | 5.99 | 6 | 6 | -0.04 (-0.66%) | 4,061,336 |
| 27 Nov 2017 | HKD | 6.26 | 6.26 | 6.01 | 6.04 | 6.04 | -0.18 (-2.89%) | 4,408,174 |
| 24 Nov 2017 | HKD | 6.32 | 6.32 | 6.19 | 6.22 | 6.22 | -0.13 (-2.05%) | 2,366,457 |
| 23 Nov 2017 | HKD | 6.36 | 6.41 | 6.28 | 6.35 | 6.35 | -0.01 (-0.16%) | 2,794,400 |
| 22 Nov 2017 | HKD | 6.49 | 6.49 | 6.26 | 6.36 | 6.36 | -0.02 (-0.31%) | 2,923,800 |
| 21 Nov 2017 | HKD | 6.42 | 6.45 | 6.27 | 6.38 | 6.38 | +0.06 (+0.95%) | 3,427,600 |
| 20 Nov 2017 | HKD | 6.4 | 6.44 | 6.27 | 6.32 | 6.32 | -0.06 (-0.94%) | 7,618,330 |
| 17 Nov 2017 | HKD | 6.23 | 6.45 | 6.23 | 6.38 | 6.38 | +0.19 (+3.07%) | 12,674,810 |
| 16 Nov 2017 | HKD | 6.32 | 6.37 | 6.14 | 6.19 | 6.19 | -0.15 (-2.37%) | 8,963,000 |
| 15 Nov 2017 | HKD | 6.57 | 6.66 | 6.25 | 6.34 | 6.34 | -0.16 (-2.46%) | 7,695,168 |
| 14 Nov 2017 | HKD | 6.29 | 6.58 | 6.29 | 6.5 | 6.5 | +0.24 (+3.83%) | 9,255,151 |
| 13 Nov 2017 | HKD | 6.56 | 6.56 | 6.25 | 6.26 | 6.26 | -0.25 (-3.84%) | 8,490,000 |
| 10 Nov 2017 | HKD | 6.87 | 6.89 | 6.41 | 6.51 | 6.51 | -0.47 (-6.73%) | 12,192,200 |
| 9 Nov 2017 | HKD | 7.21 | 7.51 | 6.9 | 6.98 | 6.98 | -0.09 (-1.27%) | 15,985,000 |
| 8 Nov 2017 | HKD | 7 | 7.09 | 6.94 | 7.07 | 7.07 | +0.15 (+2.17%) | 4,216,336 |
| 7 Nov 2017 | HKD | 6.94 | 7.05 | 6.86 | 6.92 | 6.92 | +0.02 (+0.29%) | 2,054,000 |
| 6 Nov 2017 | HKD | 6.85 | 6.93 | 6.82 | 6.9 | 6.9 | +0.05 (+0.73%) | 3,033,765 |
| 3 Nov 2017 | HKD | 6.91 | 6.98 | 6.79 | 6.85 | 6.85 | -0.07 (-1.01%) | 2,194,000 |
| 2 Nov 2017 | HKD | 6.9 | 7 | 6.88 | 6.92 | 6.92 | -0.01 (-0.14%) | 3,910,188 |
| 1 Nov 2017 | HKD | 6.52 | 6.95 | 6.52 | 6.93 | 6.93 | +0.41 (+6.29%) | 9,759,072 |
| 31 Oct 2017 | HKD | 6.65 | 6.89 | 6.49 | 6.52 | 6.52 | -0.13 (-1.95%) | 5,698,091 |
| 30 Oct 2017 | HKD | 6.77 | 6.77 | 6.6 | 6.65 | 6.65 | -0.12 (-1.77%) | 6,218,000 |
| 27 Oct 2017 | HKD | 6.81 | 6.82 | 6.73 | 6.77 | 6.77 | -0.03 (-0.44%) | 894,000 |
| 26 Oct 2017 | HKD | 6.91 | 6.91 | 6.72 | 6.8 | 6.8 | -0.1 (-1.45%) | 1,788,004 |
| 25 Oct 2017 | HKD | 6.94 | 7.01 | 6.85 | 6.9 | 6.9 | -0.04 (-0.58%) | 2,180,502 |
