| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | HKD | 6.39 | 6.42 | 6.29 | 6.32 | 6.32 | -0.05 (-0.78%) | 6,554,500 |
| 21 Dec 2017 | HKD | 6.28 | 6.48 | 6.27 | 6.37 | 6.37 | +0.15 (+2.41%) | 13,630,423 |
| 20 Dec 2017 | HKD | 6.1 | 6.35 | 6.1 | 6.22 | 6.22 | +0.2 (+3.32%) | 17,411,400 |
| 19 Dec 2017 | HKD | 6.06 | 6.12 | 6 | 6.02 | 6.02 | 0.0 (0.0%) | 3,943,000 |
| 18 Dec 2017 | HKD | 6.19 | 6.21 | 5.96 | 6.02 | 6.02 | -0.14 (-2.27%) | 9,198,500 |
| 15 Dec 2017 | HKD | 6.25 | 6.26 | 6.1 | 6.16 | 6.16 | -0.13 (-2.07%) | 4,710,310 |
| 14 Dec 2017 | HKD | 6.33 | 6.44 | 6.26 | 6.29 | 6.29 | -0.01 (-0.16%) | 3,750,000 |
| 13 Dec 2017 | HKD | 6.33 | 6.37 | 6.26 | 6.3 | 6.3 | -0.05 (-0.79%) | 5,847,500 |
| 12 Dec 2017 | HKD | 6.5 | 6.5 | 6.27 | 6.35 | 6.35 | -0.12 (-1.85%) | 8,983,500 |
| 11 Dec 2017 | HKD | 6.07 | 6.54 | 6.05 | 6.47 | 6.47 | +0.44 (+7.30%) | 24,447,000 |
| 8 Dec 2017 | HKD | 6 | 6.14 | 5.91 | 6.03 | 6.03 | +0.03 (+0.50%) | 15,676,000 |
| 7 Dec 2017 | HKD | 6.4 | 6.43 | 5.85 | 6 | 6 | -0.37 (-5.81%) | 23,909,200 |
| 6 Dec 2017 | HKD | 6.64 | 6.7 | 6.28 | 6.37 | 6.37 | -0.26 (-3.92%) | 19,761,060 |
| 5 Dec 2017 | HKD | 6.8 | 6.84 | 6.54 | 6.63 | 6.63 | -0.24 (-3.49%) | 21,171,000 |
| 4 Dec 2017 | HKD | 6.99 | 7.05 | 6.82 | 6.87 | 6.87 | -0.15 (-2.14%) | 15,657,500 |
| 1 Dec 2017 | HKD | 7.2 | 7.24 | 7 | 7.02 | 7.02 | -0.15 (-2.09%) | 12,276,500 |
| 30 Nov 2017 | HKD | 7.24 | 7.28 | 7.13 | 7.17 | 7.17 | -0.18 (-2.45%) | 9,080,800 |
| 29 Nov 2017 | HKD | 7.11 | 7.43 | 7.1 | 7.35 | 7.35 | +0.29 (+4.11%) | 37,047,000 |
| 28 Nov 2017 | HKD | 7.07 | 7.09 | 6.91 | 7.06 | 7.06 | -0.01 (-0.14%) | 19,418,500 |
| 27 Nov 2017 | HKD | 7.25 | 7.27 | 6.92 | 7.07 | 7.07 | -0.17 (-2.35%) | 32,417,500 |
| 24 Nov 2017 | HKD | 7.26 | 7.3 | 7.13 | 7.24 | 7.24 | 0.0 (0.0%) | 20,231,500 |
| 23 Nov 2017 | HKD | 7.4 | 7.47 | 7.06 | 7.24 | 7.24 | -0.14 (-1.90%) | 50,534,550 |
| 22 Nov 2017 | HKD | 7.08 | 7.45 | 6.43 | 7.38 | 7.38 | +0.26 (+3.65%) | 179,669,905 |
| 21 Nov 2017 | HKD | 7.73 | 7.73 | 6.98 | 7.12 | 7.12 | -0.58 (-7.53%) | 151,973,100 |
| 20 Nov 2017 | HKD | 7.79 | 7.85 | 7.69 | 7.7 | 7.7 | -0.17 (-2.16%) | 109,125,000 |
| 17 Nov 2017 | HKD | 8.15 | 8.38 | 7.8 | 7.87 | 7.87 | -0.25 (-3.08%) | 167,212,502 |
| 16 Nov 2017 | HKD | 10 | 10.18 | 8.1 | 8.12 | 8.12 | 0.0 (0.0%) | 832,696,583 |
