| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | HKD | 1.82 | 1.84 | 1.8 | 1.83 | 1.83 | -0.02 (-1.08%) | 265,720 |
| 10 Oct 2017 | HKD | 1.85 | 1.89 | 1.8 | 1.85 | 1.85 | 0.0 (0.0%) | 152,855 |
| 9 Oct 2017 | HKD | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -0.07 (-3.65%) | 5,420 |
| 6 Oct 2017 | HKD | 1.9 | 1.92 | 1.85 | 1.92 | 1.92 | -0.02 (-1.03%) | 135,500 |
| 5 Oct 2017 | HKD | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 1.85 | 1.98 | 1.85 | 1.94 | 1.94 | +0.03 (+1.57%) | 37,400 |
| 3 Oct 2017 | HKD | 1.99 | 1.99 | 1.81 | 1.91 | 1.91 | -0.07 (-3.54%) | 356,880 |
| 2 Oct 2017 | HKD | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 1.99 | 1.99 | 1.89 | 1.98 | 1.98 | +0.04 (+2.06%) | 3,800 |
| 28 Sep 2017 | HKD | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | +0.01 (+0.52%) | 500 |
| 27 Sep 2017 | HKD | 1.93 | 1.96 | 1.89 | 1.93 | 1.93 | 0.0 (0.0%) | 400 |
| 26 Sep 2017 | HKD | 1.93 | 1.93 | 1.89 | 1.93 | 1.93 | +0.01 (+0.52%) | 13,180 |
| 25 Sep 2017 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.01 (-0.52%) | 680 |
| 22 Sep 2017 | HKD | 1.95 | 1.95 | 1.89 | 1.93 | 1.93 | 0.0 (0.0%) | 11,220 |
| 21 Sep 2017 | HKD | 1.94 | 1.94 | 1.9 | 1.93 | 1.93 | +0.01 (+0.52%) | 100,080 |
| 20 Sep 2017 | HKD | 1.95 | 2 | 1.92 | 1.92 | 1.92 | -0.08 (-4%) | 96,400 |
| 19 Sep 2017 | HKD | 1.98 | 2 | 1.9 | 2 | 2 | +0.07 (+3.63%) | 89,200 |
| 18 Sep 2017 | HKD | 2.05 | 2.06 | 1.92 | 1.93 | 1.93 | -0.11 (-5.39%) | 188,300 |
| 15 Sep 2017 | HKD | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.01 (-0.49%) | 1,250 |
| 14 Sep 2017 | HKD | 2 | 2.06 | 2 | 2.05 | 2.05 | -0.01 (-0.49%) | 4,900 |
| 13 Sep 2017 | HKD | 2.03 | 2.07 | 2 | 2.06 | 2.06 | +0.04 (+1.98%) | 195,140 |
| 12 Sep 2017 | HKD | 2.03 | 2.08 | 2 | 2.02 | 2.02 | +0.01 (+0.50%) | 13,960 |
| 11 Sep 2017 | HKD | 2.07 | 2.07 | 1.97 | 2.01 | 2.01 | -0.07 (-3.37%) | 19,820 |
| 8 Sep 2017 | HKD | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | 0.0 (0.0%) | 30,000 |
| 7 Sep 2017 | HKD | 2.08 | 2.08 | 2 | 2.08 | 2.08 | +0.03 (+1.46%) | 64,300 |
| 6 Sep 2017 | HKD | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | -0.03 (-1.44%) | 11,240 |
| 5 Sep 2017 | HKD | 2.1 | 2.1 | 2.07 | 2.08 | 2.08 | 0.0 (0.0%) | 21,600 |
| 4 Sep 2017 | HKD | 2.01 | 2.08 | 2.01 | 2.08 | 2.08 | -0.02 (-0.95%) | 1,900 |
| 1 Sep 2017 | HKD | 2.1 | 2.1 | 2.04 | 2.1 | 2.1 | +0.04 (+1.94%) | 73,300 |
| 31 Aug 2017 | HKD | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -0.01 (-0.48%) | 16,660 |
