| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2017 | HKD | 0.185 | 0.187 | 0.184 | 0.187 | 4.675 | +0.003 (+1.63%) | 232,598 |
| 22 Nov 2017 | HKD | 0.186 | 0.186 | 0.183 | 0.184 | 4.6 | +0.001 (+0.55%) | 140,834 |
| 21 Nov 2017 | HKD | 0.192 | 0.192 | 0.181 | 0.183 | 4.575 | -0.006 (-3.17%) | 457,385 |
| 20 Nov 2017 | HKD | 0.193 | 0.203 | 0.188 | 0.189 | 4.725 | -0.004 (-2.07%) | 394,589 |
| 17 Nov 2017 | HKD | 0.193 | 0.208 | 0.19 | 0.193 | 4.825 | +0.001 (+0.52%) | 1,699,608 |
| 16 Nov 2017 | HKD | 0.183 | 0.192 | 0.182 | 0.192 | 4.8 | +0.009 (+4.92%) | 353,438 |
| 15 Nov 2017 | HKD | 0.182 | 0.186 | 0.182 | 0.183 | 4.575 | -0.001 (-0.54%) | 366,422 |
| 14 Nov 2017 | HKD | 0.192 | 0.192 | 0.183 | 0.184 | 4.6 | -0.007 (-3.66%) | 334,577 |
| 13 Nov 2017 | HKD | 0.184 | 0.194 | 0.181 | 0.191 | 4.775 | +0.007 (+3.80%) | 644,103 |
| 10 Nov 2017 | HKD | 0.19 | 0.194 | 0.181 | 0.184 | 4.6 | -0.009 (-4.66%) | 517,843 |
| 9 Nov 2017 | HKD | 0.206 | 0.208 | 0.192 | 0.193 | 4.825 | -0.01 (-4.93%) | 881,992 |
| 8 Nov 2017 | HKD | 0.183 | 0.216 | 0.183 | 0.203 | 5.075 | +0.02 (+10.93%) | 3,583,562 |
| 7 Nov 2017 | HKD | 0.182 | 0.188 | 0.18 | 0.183 | 4.575 | +0.003 (+1.67%) | 728,164 |
| 6 Nov 2017 | HKD | 0.176 | 0.185 | 0.176 | 0.18 | 4.5 | +0.002 (+1.12%) | 393,309 |
| 3 Nov 2017 | HKD | 0.173 | 0.18 | 0.171 | 0.178 | 4.45 | +0.005 (+2.89%) | 284,140 |
| 2 Nov 2017 | HKD | 0.173 | 0.177 | 0.17 | 0.173 | 4.325 | +0.002 (+1.17%) | 212,252 |
| 1 Nov 2017 | HKD | 0.17 | 0.173 | 0.168 | 0.171 | 4.275 | 0.0 (0.0%) | 145,632 |
| 31 Oct 2017 | HKD | 0.17 | 0.174 | 0.17 | 0.171 | 4.275 | +0.002 (+1.18%) | 138,965 |
| 30 Oct 2017 | HKD | 0.17 | 0.17 | 0.168 | 0.169 | 4.225 | -0.001 (-0.59%) | 148,026 |
| 27 Oct 2017 | HKD | 0.174 | 0.174 | 0.169 | 0.17 | 4.25 | -0.004 (-2.30%) | 204,888 |
| 26 Oct 2017 | HKD | 0.175 | 0.178 | 0.171 | 0.174 | 4.35 | -0.002 (-1.14%) | 159,060 |
| 25 Oct 2017 | HKD | 0.177 | 0.177 | 0.174 | 0.176 | 4.4 | 0.0 (0.0%) | 155,243 |
| 24 Oct 2017 | HKD | 0.177 | 0.188 | 0.176 | 0.176 | 4.4 | 0.0 (0.0%) | 477,716 |
| 23 Oct 2017 | HKD | 0.18 | 0.18 | 0.176 | 0.176 | 4.4 | -0.002 (-1.12%) | 88,288 |
| 20 Oct 2017 | HKD | 0.181 | 0.184 | 0.178 | 0.178 | 4.45 | +0.002 (+1.14%) | 149,465 |
| 19 Oct 2017 | HKD | 0.171 | 0.192 | 0.171 | 0.176 | 4.4 | +0.003 (+1.73%) | 990,335 |
| 18 Oct 2017 | HKD | 0.173 | 0.175 | 0.171 | 0.173 | 4.325 | -0.001 (-0.57%) | 163,614 |
| 17 Oct 2017 | HKD | 0.174 | 0.175 | 0.172 | 0.174 | 4.35 | 0.0 (0.0%) | 93,748 |
| 16 Oct 2017 | HKD | 0.173 | 0.174 | 0.173 | 0.174 | 4.35 | 0.0 (0.0%) | 60,101 |
| 13 Oct 2017 | HKD | 0.175 | 0.179 | 0.173 | 0.174 | 4.35 | -0.001 (-0.57%) | 101,542 |
