| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2017 | HKD | 3.59 | 3.66 | 3.58 | 3.62 | 3.62 | +0.04 (+1.12%) | 32,877,070 |
| 27 Dec 2017 | HKD | 3.6 | 3.61 | 3.58 | 3.58 | 3.58 | -0.01 (-0.28%) | 14,038,090 |
| 26 Dec 2017 | HKD | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | HKD | 3.58 | 3.59 | 3.54 | 3.59 | 3.59 | +0.02 (+0.56%) | 21,584,529 |
| 21 Dec 2017 | HKD | 3.5 | 3.58 | 3.5 | 3.57 | 3.57 | +0.05 (+1.42%) | 11,961,650 |
| 20 Dec 2017 | HKD | 3.53 | 3.54 | 3.5 | 3.52 | 3.52 | +0.02 (+0.57%) | 18,809,730 |
| 19 Dec 2017 | HKD | 3.48 | 3.53 | 3.48 | 3.5 | 3.5 | +0.03 (+0.86%) | 28,915,789 |
| 18 Dec 2017 | HKD | 3.55 | 3.55 | 3.47 | 3.47 | 3.47 | -0.04 (-1.14%) | 47,372,461 |
| 15 Dec 2017 | HKD | 3.6 | 3.6 | 3.51 | 3.51 | 3.51 | -0.07 (-1.96%) | 151,100,703 |
| 14 Dec 2017 | HKD | 3.61 | 3.61 | 3.55 | 3.58 | 3.58 | +0.01 (+0.28%) | 38,924,113 |
| 13 Dec 2017 | HKD | 3.49 | 3.59 | 3.48 | 3.57 | 3.57 | +0.06 (+1.71%) | 35,349,180 |
| 12 Dec 2017 | HKD | 3.52 | 3.54 | 3.47 | 3.51 | 3.51 | -0.01 (-0.28%) | 35,389,246 |
| 11 Dec 2017 | HKD | 3.47 | 3.52 | 3.46 | 3.52 | 3.52 | +0.04 (+1.15%) | 27,876,131 |
| 8 Dec 2017 | HKD | 3.48 | 3.52 | 3.45 | 3.48 | 3.48 | +0.01 (+0.29%) | 33,965,379 |
| 7 Dec 2017 | HKD | 3.48 | 3.53 | 3.41 | 3.47 | 3.47 | +0.01 (+0.29%) | 44,456,160 |
| 6 Dec 2017 | HKD | 3.58 | 3.6 | 3.42 | 3.46 | 3.46 | -0.13 (-3.62%) | 66,959,117 |
| 5 Dec 2017 | HKD | 3.6 | 3.61 | 3.58 | 3.59 | 3.59 | -0.01 (-0.28%) | 26,265,930 |
| 4 Dec 2017 | HKD | 3.56 | 3.62 | 3.55 | 3.6 | 3.6 | +0.05 (+1.41%) | 30,132,100 |
| 1 Dec 2017 | HKD | 3.6 | 3.63 | 3.55 | 3.55 | 3.55 | -0.03 (-0.84%) | 128,130,492 |
| 30 Nov 2017 | HKD | 3.6 | 3.65 | 3.57 | 3.58 | 3.58 | -0.05 (-1.38%) | 252,261,297 |
| 29 Nov 2017 | HKD | 3.65 | 3.65 | 3.6 | 3.63 | 3.63 | +0.01 (+0.28%) | 45,982,000 |
| 28 Nov 2017 | HKD | 3.65 | 3.68 | 3.58 | 3.62 | 3.62 | -0.05 (-1.36%) | 59,651,301 |
| 27 Nov 2017 | HKD | 3.66 | 3.7 | 3.65 | 3.67 | 3.67 | 0.0 (0.0%) | 32,591,520 |
| 24 Nov 2017 | HKD | 3.68 | 3.72 | 3.64 | 3.67 | 3.67 | -0.02 (-0.54%) | 24,699,330 |
| 23 Nov 2017 | HKD | 3.67 | 3.75 | 3.66 | 3.69 | 3.69 | +0.04 (+1.10%) | 43,144,180 |
| 22 Nov 2017 | HKD | 3.67 | 3.79 | 3.64 | 3.65 | 3.65 | +0.02 (+0.55%) | 835,404,125 |
| 21 Nov 2017 | HKD | 3.65 | 3.67 | 3.61 | 3.63 | 3.63 | +0.01 (+0.28%) | 42,487,000 |
| 20 Nov 2017 | HKD | 3.63 | 3.68 | 3.61 | 3.62 | 3.62 | -0.04 (-1.09%) | 25,554,680 |
| 17 Nov 2017 | HKD | 3.65 | 3.69 | 3.61 | 3.66 | 3.66 | +0.03 (+0.83%) | 34,319,129 |
