| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | HKD | 0.175 | 0.178 | 0.175 | 0.175 | 4.375 | -0.001 (-0.57%) | 120,915 |
| 11 Oct 2017 | HKD | 0.181 | 0.184 | 0.176 | 0.176 | 4.4 | -0.004 (-2.22%) | 270,111 |
| 10 Oct 2017 | HKD | 0.176 | 0.182 | 0.175 | 0.18 | 4.5 | +0.003 (+1.69%) | 213,439 |
| 9 Oct 2017 | HKD | 0.175 | 0.18 | 0.175 | 0.177 | 4.425 | -0.003 (-1.67%) | 208,874 |
| 6 Oct 2017 | HKD | 0.173 | 0.184 | 0.171 | 0.18 | 4.5 | +0.005 (+2.86%) | 323,211 |
| 5 Oct 2017 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 4.375 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 0.17 | 0.18 | 0.168 | 0.175 | 4.375 | +0.003 (+1.74%) | 285,930 |
| 3 Oct 2017 | HKD | 0.17 | 0.174 | 0.164 | 0.172 | 4.3 | 0.0 (0.0%) | 282,358 |
| 2 Oct 2017 | HKD | 0.172 | 0.172 | 0.172 | 0.172 | 4.3 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 0.177 | 0.178 | 0.17 | 0.172 | 4.3 | -0.005 (-2.82%) | 501,698 |
| 28 Sep 2017 | HKD | 0.194 | 0.199 | 0.177 | 0.177 | 4.425 | -0.017 (-8.76%) | 1,228,973 |
| 27 Sep 2017 | HKD | 0.167 | 0.2 | 0.167 | 0.194 | 4.85 | +0.027 (+16.17%) | 2,203,266 |
| 26 Sep 2017 | HKD | 0.17 | 0.17 | 0.165 | 0.167 | 4.175 | -0.003 (-1.76%) | 102,522 |
| 25 Sep 2017 | HKD | 0.166 | 0.171 | 0.166 | 0.17 | 4.25 | +0.007 (+4.29%) | 363,472 |
| 22 Sep 2017 | HKD | 0.163 | 0.167 | 0.163 | 0.163 | 4.075 | 0.0 (0.0%) | 240,187 |
| 21 Sep 2017 | HKD | 0.17 | 0.17 | 0.162 | 0.163 | 4.075 | -0.007 (-4.12%) | 360,793 |
| 20 Sep 2017 | HKD | 0.168 | 0.17 | 0.168 | 0.17 | 4.25 | +0.002 (+1.19%) | 652,531 |
| 19 Sep 2017 | HKD | 0.168 | 0.169 | 0.167 | 0.168 | 4.2 | -0.001 (-0.59%) | 99,371 |
| 18 Sep 2017 | HKD | 0.173 | 0.173 | 0.167 | 0.169 | 4.225 | -0.001 (-0.59%) | 252,207 |
| 15 Sep 2017 | HKD | 0.179 | 0.179 | 0.166 | 0.17 | 4.25 | -0.007 (-3.95%) | 796,389 |
| 14 Sep 2017 | HKD | 0.185 | 0.188 | 0.177 | 0.177 | 4.425 | -0.011 (-5.85%) | 711,686 |
| 13 Sep 2017 | HKD | 0.189 | 0.19 | 0.185 | 0.188 | 4.7 | -0.001 (-0.53%) | 487,269 |
| 12 Sep 2017 | HKD | 0.188 | 0.192 | 0.188 | 0.189 | 4.725 | 0.0 (0.0%) | 423,123 |
| 11 Sep 2017 | HKD | 0.188 | 0.192 | 0.188 | 0.189 | 4.725 | -0.001 (-0.53%) | 558,720 |
| 8 Sep 2017 | HKD | 0.193 | 0.199 | 0.188 | 0.19 | 4.75 | -0.005 (-2.56%) | 612,816 |
| 7 Sep 2017 | HKD | 0.204 | 0.204 | 0.192 | 0.195 | 4.875 | -0.009 (-4.41%) | 980,506 |
| 6 Sep 2017 | HKD | 0.205 | 0.235 | 0.2 | 0.204 | 5.1 | -0.002 (-0.97%) | 4,505,977 |
| 5 Sep 2017 | HKD | 0.211 | 0.217 | 0.205 | 0.206 | 5.15 | -0.005 (-2.37%) | 725,606 |
| 4 Sep 2017 | HKD | 0.22 | 0.222 | 0.206 | 0.211 | 5.275 | -0.006 (-2.76%) | 1,413,708 |
| 1 Sep 2017 | HKD | 0.212 | 0.245 | 0.208 | 0.217 | 5.425 | +0.011 (+5.34%) | 7,555,675 |
