| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2017 | HKD | 2.64 | 2.66 | 2.44 | 2.46 | 2.46 | -0.13 (-5.02%) | 236,480 |
| 22 Nov 2017 | HKD | 2.7 | 2.7 | 2.5 | 2.59 | 2.59 | -0.05 (-1.89%) | 466,720 |
| 21 Nov 2017 | HKD | 2.35 | 2.7 | 2.35 | 2.64 | 2.64 | +0.28 (+11.86%) | 1,965,830 |
| 20 Nov 2017 | HKD | 2.38 | 2.41 | 2.25 | 2.36 | 2.36 | -0.05 (-2.07%) | 712,320 |
| 17 Nov 2017 | HKD | 2.16 | 2.53 | 2.16 | 2.41 | 2.41 | +0.29 (+13.68%) | 2,497,940 |
| 16 Nov 2017 | HKD | 1.95 | 2.12 | 1.92 | 2.12 | 2.12 | +0.09 (+4.43%) | 261,320 |
| 15 Nov 2017 | HKD | 2.02 | 2.05 | 2.01 | 2.03 | 2.03 | 0.0 (0.0%) | 434,820 |
| 14 Nov 2017 | HKD | 1.97 | 2.03 | 1.95 | 2.03 | 2.03 | +0.06 (+3.05%) | 77,080 |
| 13 Nov 2017 | HKD | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | -0.01 (-0.51%) | 31,040 |
| 10 Nov 2017 | HKD | 2.09 | 2.09 | 1.96 | 1.98 | 1.98 | -0.02 (-1%) | 94,740 |
| 9 Nov 2017 | HKD | 1.96 | 2.05 | 1.88 | 2 | 2 | +0.05 (+2.56%) | 81,200 |
| 8 Nov 2017 | HKD | 1.89 | 1.95 | 1.88 | 1.95 | 1.95 | -0.01 (-0.51%) | 4,060 |
| 7 Nov 2017 | HKD | 1.83 | 1.96 | 1.83 | 1.96 | 1.96 | 0.0 (0.0%) | 1,600 |
| 6 Nov 2017 | HKD | 1.9 | 1.97 | 1.87 | 1.96 | 1.96 | +0.02 (+1.03%) | 32,400 |
| 3 Nov 2017 | HKD | 1.84 | 2.02 | 1.84 | 1.94 | 1.94 | +0.06 (+3.19%) | 142,740 |
| 2 Nov 2017 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.02 (-1.05%) | 27,500 |
| 1 Nov 2017 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | +0.01 (+0.53%) | 31,100 |
| 31 Oct 2017 | HKD | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | -0.01 (-0.53%) | 26,000 |
| 30 Oct 2017 | HKD | 1.87 | 1.9 | 1.87 | 1.9 | 1.9 | -0.02 (-1.04%) | 27,720 |
| 27 Oct 2017 | HKD | 1.92 | 1.94 | 1.9 | 1.92 | 1.92 | +0.01 (+0.52%) | 21,020 |
| 26 Oct 2017 | HKD | 1.93 | 1.96 | 1.91 | 1.91 | 1.91 | -0.06 (-3.05%) | 40,000 |
| 25 Oct 2017 | HKD | 1.81 | 1.97 | 1.81 | 1.97 | 1.97 | +0.17 (+9.44%) | 632,160 |
| 24 Oct 2017 | HKD | 1.81 | 1.81 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 2,500 |
| 23 Oct 2017 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
| 20 Oct 2017 | HKD | 1.8 | 1.8 | 1.79 | 1.8 | 1.8 | +0.02 (+1.12%) | 17,940 |
| 19 Oct 2017 | HKD | 1.8 | 1.85 | 1.73 | 1.78 | 1.78 | -0.06 (-3.26%) | 383,800 |
| 18 Oct 2017 | HKD | 1.81 | 1.84 | 1.79 | 1.84 | 1.84 | +0.03 (+1.66%) | 212,900 |
| 17 Oct 2017 | HKD | 1.8 | 1.81 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 68,580 |
| 16 Oct 2017 | HKD | 1.81 | 1.84 | 1.8 | 1.8 | 1.8 | -0.05 (-2.70%) | 251,200 |
| 13 Oct 2017 | HKD | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | 0.0 (0.0%) | 138,900 |
