| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2017 | HKD | 4.29 | 4.34 | 4.21 | 4.25 | 4.25 | -0.03 (-0.70%) | 9,664,790 |
| 20 Oct 2017 | HKD | 4.28 | 4.38 | 4.2 | 4.28 | 4.28 | +0.08 (+1.90%) | 16,237,630 |
| 19 Oct 2017 | HKD | 4.47 | 4.47 | 4.15 | 4.2 | 4.2 | -0.22 (-4.98%) | 16,523,789 |
| 18 Oct 2017 | HKD | 4.35 | 4.52 | 4.32 | 4.42 | 4.42 | +0.09 (+2.08%) | 14,946,940 |
| 17 Oct 2017 | HKD | 4.47 | 4.56 | 4.32 | 4.33 | 4.33 | -0.15 (-3.35%) | 15,957,250 |
| 16 Oct 2017 | HKD | 4.42 | 4.5 | 4.31 | 4.48 | 4.48 | +0.11 (+2.52%) | 18,458,939 |
| 13 Oct 2017 | HKD | 4.4 | 4.48 | 4.28 | 4.37 | 4.37 | -0.06 (-1.35%) | 12,621,630 |
| 12 Oct 2017 | HKD | 4.4 | 4.48 | 4.16 | 4.43 | 4.43 | +0.04 (+0.91%) | 30,868,250 |
| 11 Oct 2017 | HKD | 4.7 | 4.78 | 4.29 | 4.39 | 4.39 | -0.31 (-6.60%) | 40,155,793 |
| 10 Oct 2017 | HKD | 4.64 | 4.75 | 4.57 | 4.7 | 4.7 | +0.09 (+1.95%) | 15,158,890 |
| 9 Oct 2017 | HKD | 4.9 | 4.94 | 4.57 | 4.61 | 4.61 | -0.36 (-7.24%) | 29,970,949 |
| 6 Oct 2017 | HKD | 4.82 | 5.05 | 4.77 | 4.97 | 4.97 | +0.22 (+4.63%) | 23,591,000 |
| 5 Oct 2017 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 4.66 | 4.82 | 4.53 | 4.75 | 4.75 | +0.15 (+3.26%) | 20,900,590 |
| 3 Oct 2017 | HKD | 4.4 | 4.62 | 4.29 | 4.6 | 4.6 | +0.24 (+5.50%) | 20,656,211 |
| 2 Oct 2017 | HKD | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 4.2 | 4.36 | 4.12 | 4.36 | 4.36 | +0.16 (+3.81%) | 16,402,150 |
| 28 Sep 2017 | HKD | 4.36 | 4.44 | 4.15 | 4.2 | 4.2 | -0.18 (-4.11%) | 9,607,444 |
| 27 Sep 2017 | HKD | 4.28 | 4.48 | 4.28 | 4.38 | 4.38 | +0.12 (+2.82%) | 24,558,939 |
| 26 Sep 2017 | HKD | 4.06 | 4.44 | 4.06 | 4.26 | 4.26 | +0.07 (+1.67%) | 61,836,121 |
| 25 Sep 2017 | HKD | 5.03 | 5.03 | 4.19 | 4.19 | 4.19 | -0.96 (-18.64%) | 70,299,922 |
| 22 Sep 2017 | HKD | 5.28 | 5.28 | 5.01 | 5.15 | 5.15 | -0.08 (-1.53%) | 24,196,961 |
| 21 Sep 2017 | HKD | 5.18 | 5.4 | 5.11 | 5.23 | 5.23 | +0.02 (+0.38%) | 40,426,609 |
| 20 Sep 2017 | HKD | 5.21 | 5.33 | 5.09 | 5.21 | 5.21 | 0.0 (0.0%) | 25,906,711 |
| 19 Sep 2017 | HKD | 5.25 | 5.37 | 4.92 | 5.21 | 5.21 | 0.0 (0.0%) | 34,246,480 |
| 18 Sep 2017 | HKD | 5 | 5.39 | 5 | 5.21 | 5.21 | +0.3 (+6.11%) | 59,708,102 |
| 15 Sep 2017 | HKD | 4.79 | 5.1 | 4.69 | 4.91 | 4.91 | +0.08 (+1.66%) | 71,717,719 |
| 14 Sep 2017 | HKD | 4.31 | 4.83 | 4.3 | 4.83 | 4.83 | +0.54 (+12.59%) | 48,568,141 |
| 13 Sep 2017 | HKD | 4.38 | 4.42 | 4.24 | 4.29 | 4.29 | -0.09 (-2.05%) | 31,246,051 |
| 12 Sep 2017 | HKD | 4.31 | 4.46 | 4.2 | 4.38 | 4.38 | +0.07 (+1.62%) | 37,675,246 |
