| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | HKD | 3.49 | 3.54 | 3.47 | 3.47 | 3.47 | +0.01 (+0.29%) | 37,638,141 |
| 26 Sep 2017 | HKD | 3.5 | 3.52 | 3.44 | 3.46 | 3.46 | -0.05 (-1.42%) | 50,230,738 |
| 25 Sep 2017 | HKD | 3.68 | 3.68 | 3.49 | 3.51 | 3.51 | -0.15 (-4.10%) | 58,697,000 |
| 22 Sep 2017 | HKD | 3.72 | 3.72 | 3.63 | 3.66 | 3.66 | -0.04 (-1.08%) | 40,321,898 |
| 21 Sep 2017 | HKD | 3.67 | 3.72 | 3.65 | 3.7 | 3.7 | +0.06 (+1.65%) | 62,954,602 |
| 20 Sep 2017 | HKD | 3.65 | 3.68 | 3.6 | 3.64 | 3.64 | +0.01 (+0.28%) | 41,938,102 |
| 19 Sep 2017 | HKD | 3.72 | 3.73 | 3.62 | 3.63 | 3.63 | -0.04 (-1.09%) | 58,573,480 |
| 18 Sep 2017 | HKD | 3.57 | 3.71 | 3.57 | 3.67 | 3.67 | +0.11 (+3.09%) | 79,874,000 |
| 15 Sep 2017 | HKD | 3.56 | 3.58 | 3.52 | 3.56 | 3.56 | +0.01 (+0.28%) | 54,716,070 |
| 14 Sep 2017 | HKD | 3.6 | 3.6 | 3.52 | 3.55 | 3.55 | -0.02 (-0.56%) | 30,499,801 |
| 13 Sep 2017 | HKD | 3.58 | 3.6 | 3.54 | 3.57 | 3.57 | 0.0 (0.0%) | 25,041,859 |
| 12 Sep 2017 | HKD | 3.66 | 3.68 | 3.51 | 3.57 | 3.57 | -0.1 (-2.72%) | 182,862,000 |
| 11 Sep 2017 | HKD | 3.63 | 3.71 | 3.61 | 3.67 | 3.67 | +0.08 (+2.23%) | 40,290,160 |
| 8 Sep 2017 | HKD | 3.48 | 3.75 | 3.48 | 3.59 | 3.59 | +0.13 (+3.76%) | 89,679,242 |
| 7 Sep 2017 | HKD | 3.38 | 3.51 | 3.37 | 3.46 | 3.46 | +0.09 (+2.67%) | 63,290,898 |
| 6 Sep 2017 | HKD | 3.38 | 3.39 | 3.35 | 3.37 | 3.37 | +0.02 (+0.60%) | 26,840,859 |
| 5 Sep 2017 | HKD | 3.33 | 3.4 | 3.33 | 3.35 | 3.35 | +0.02 (+0.60%) | 34,420,000 |
| 4 Sep 2017 | HKD | 3.38 | 3.39 | 3.33 | 3.33 | 3.33 | 0.0 (0.0%) | 31,790,430 |
| 1 Sep 2017 | HKD | 3.35 | 3.39 | 3.33 | 3.33 | 3.33 | -0.01 (-0.30%) | 35,002,246 |
| 31 Aug 2017 | HKD | 3.34 | 3.35 | 3.29 | 3.34 | 3.34 | +0.01 (+0.30%) | 32,644,730 |
| 30 Aug 2017 | HKD | 3.36 | 3.38 | 3.3 | 3.33 | 3.33 | +0.01 (+0.30%) | 39,549,941 |
| 29 Aug 2017 | HKD | 3.4 | 3.42 | 3.32 | 3.32 | 3.32 | -0.08 (-2.35%) | 29,405,000 |
| 28 Aug 2017 | HKD | 3.37 | 3.43 | 3.36 | 3.4 | 3.4 | +0.03 (+0.89%) | 54,589,039 |
| 25 Aug 2017 | HKD | 3.34 | 3.37 | 3.31 | 3.37 | 3.37 | +0.04 (+1.20%) | 53,882,000 |
| 24 Aug 2017 | HKD | 3.36 | 3.36 | 3.31 | 3.33 | 3.33 | +0.07 (+2.15%) | 144,194,703 |
| 23 Aug 2017 | HKD | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | HKD | 3.27 | 3.39 | 3.24 | 3.26 | 3.26 | -0.01 (-0.31%) | 100,337,508 |
| 21 Aug 2017 | HKD | 3.19 | 3.28 | 3.19 | 3.27 | 3.27 | +0.08 (+2.51%) | 28,197,500 |
| 18 Aug 2017 | HKD | 3.21 | 3.25 | 3.18 | 3.19 | 3.19 | -0.06 (-1.85%) | 14,184,990 |
| 17 Aug 2017 | HKD | 3.23 | 3.3 | 3.23 | 3.25 | 3.25 | +0.05 (+1.56%) | 17,292,000 |
