| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | HKD | 4.32 | 4.37 | 4.23 | 4.34 | 4.34 | +0.02 (+0.46%) | 5,858,632 |
| 1 Dec 2017 | HKD | 4.27 | 4.36 | 4.25 | 4.32 | 4.32 | +0.04 (+0.93%) | 7,798,574 |
| 30 Nov 2017 | HKD | 4.37 | 4.4 | 4.28 | 4.28 | 4.28 | -0.09 (-2.06%) | 12,770,630 |
| 29 Nov 2017 | HKD | 4.34 | 4.41 | 4.26 | 4.37 | 4.37 | +0.06 (+1.39%) | 7,663,268 |
| 28 Nov 2017 | HKD | 4.32 | 4.33 | 4.16 | 4.31 | 4.31 | 0.0 (0.0%) | 15,378,690 |
| 27 Nov 2017 | HKD | 4.46 | 4.46 | 4.3 | 4.31 | 4.31 | -0.16 (-3.58%) | 11,252,630 |
| 24 Nov 2017 | HKD | 4.48 | 4.5 | 4.4 | 4.47 | 4.47 | 0.0 (0.0%) | 5,899,106 |
| 23 Nov 2017 | HKD | 4.61 | 4.74 | 4.44 | 4.47 | 4.47 | -0.15 (-3.25%) | 12,849,190 |
| 22 Nov 2017 | HKD | 4.45 | 4.7 | 4.35 | 4.62 | 4.62 | +0.24 (+5.48%) | 22,360,711 |
| 21 Nov 2017 | HKD | 4.33 | 4.45 | 4.27 | 4.38 | 4.38 | +0.05 (+1.15%) | 14,002,260 |
| 20 Nov 2017 | HKD | 4.35 | 4.4 | 4.3 | 4.33 | 4.33 | -0.02 (-0.46%) | 11,059,260 |
| 17 Nov 2017 | HKD | 4.48 | 4.5 | 4.32 | 4.35 | 4.35 | -0.1 (-2.25%) | 10,924,580 |
| 16 Nov 2017 | HKD | 4.45 | 4.46 | 4.36 | 4.45 | 4.45 | 0.0 (0.0%) | 11,143,790 |
| 15 Nov 2017 | HKD | 4.5 | 4.53 | 4.38 | 4.45 | 4.45 | -0.02 (-0.45%) | 13,010,400 |
| 14 Nov 2017 | HKD | 4.37 | 4.55 | 4.34 | 4.47 | 4.47 | +0.1 (+2.29%) | 21,771,631 |
| 13 Nov 2017 | HKD | 4.39 | 4.49 | 4.34 | 4.37 | 4.37 | +0.09 (+2.10%) | 15,109,950 |
| 10 Nov 2017 | HKD | 4.28 | 4.42 | 4.27 | 4.28 | 4.28 | -0.04 (-0.93%) | 11,436,790 |
| 9 Nov 2017 | HKD | 4.31 | 4.34 | 4.26 | 4.32 | 4.32 | +0.04 (+0.93%) | 7,226,422 |
| 8 Nov 2017 | HKD | 4.34 | 4.39 | 4.25 | 4.28 | 4.28 | -0.11 (-2.51%) | 9,440,859 |
| 7 Nov 2017 | HKD | 4.39 | 4.44 | 4.3 | 4.39 | 4.39 | +0.07 (+1.62%) | 13,998,230 |
| 6 Nov 2017 | HKD | 4.51 | 4.53 | 4.28 | 4.32 | 4.32 | -0.21 (-4.64%) | 18,175,949 |
| 3 Nov 2017 | HKD | 4.67 | 4.73 | 4.52 | 4.53 | 4.53 | -0.11 (-2.37%) | 7,970,514 |
| 2 Nov 2017 | HKD | 4.68 | 4.72 | 4.57 | 4.64 | 4.64 | -0.02 (-0.43%) | 13,329,570 |
| 1 Nov 2017 | HKD | 4.81 | 4.9 | 4.6 | 4.66 | 4.66 | -0.07 (-1.48%) | 24,705,910 |
| 31 Oct 2017 | HKD | 4.77 | 4.88 | 4.65 | 4.73 | 4.73 | -0.02 (-0.42%) | 19,450,570 |
| 30 Oct 2017 | HKD | 4.44 | 4.75 | 4.33 | 4.75 | 4.75 | +0.38 (+8.70%) | 39,608,793 |
| 27 Oct 2017 | HKD | 4.44 | 4.68 | 4.3 | 4.37 | 4.37 | +0.07 (+1.63%) | 30,436,480 |
| 26 Oct 2017 | HKD | 4.3 | 4.35 | 4.28 | 4.3 | 4.3 | +0.01 (+0.23%) | 7,601,380 |
| 25 Oct 2017 | HKD | 4.4 | 4.46 | 4.29 | 4.29 | 4.29 | -0.07 (-1.61%) | 8,318,446 |
| 24 Oct 2017 | HKD | 4.22 | 4.46 | 4.2 | 4.36 | 4.36 | +0.11 (+2.59%) | 20,723,891 |
