| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | HKD | 5.95 | 5.98 | 5.88 | 5.92 | 5.92 | -0.01 (-0.17%) | 17,884,100 |
| 3 Jan 2018 | HKD | 5.94 | 6.03 | 5.83 | 5.93 | 5.93 | +0.03 (+0.51%) | 32,749,820 |
| 2 Jan 2018 | HKD | 5.85 | 5.97 | 5.83 | 5.9 | 5.9 | +0.12 (+2.08%) | 34,457,992 |
| 1 Jan 2018 | HKD | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 5.74 | 5.8 | 5.73 | 5.78 | 5.78 | +0.01 (+0.17%) | 7,804,378 |
| 28 Dec 2017 | HKD | 5.78 | 5.83 | 5.75 | 5.77 | 5.77 | -0.01 (-0.17%) | 11,759,280 |
| 27 Dec 2017 | HKD | 5.75 | 5.91 | 5.72 | 5.78 | 5.78 | +0.04 (+0.70%) | 23,121,590 |
| 26 Dec 2017 | HKD | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | HKD | 5.72 | 5.8 | 5.72 | 5.74 | 5.74 | +0.04 (+0.70%) | 13,468,710 |
| 21 Dec 2017 | HKD | 5.62 | 5.74 | 5.61 | 5.7 | 5.7 | +0.04 (+0.71%) | 15,346,230 |
| 20 Dec 2017 | HKD | 5.62 | 5.7 | 5.62 | 5.66 | 5.66 | +0.01 (+0.18%) | 10,293,980 |
| 19 Dec 2017 | HKD | 5.66 | 5.71 | 5.61 | 5.65 | 5.65 | 0.0 (0.0%) | 11,776,340 |
| 18 Dec 2017 | HKD | 5.7 | 5.72 | 5.6 | 5.65 | 5.65 | -0.09 (-1.57%) | 28,810,211 |
| 15 Dec 2017 | HKD | 5.7 | 5.77 | 5.69 | 5.74 | 5.74 | +0.02 (+0.35%) | 18,205,189 |
| 14 Dec 2017 | HKD | 5.7 | 5.76 | 5.7 | 5.72 | 5.72 | 0.0 (0.0%) | 13,395,960 |
| 13 Dec 2017 | HKD | 5.7 | 5.73 | 5.67 | 5.72 | 5.72 | +0.01 (+0.18%) | 9,545,866 |
| 12 Dec 2017 | HKD | 5.75 | 5.77 | 5.68 | 5.71 | 5.71 | -0.05 (-0.87%) | 14,213,430 |
| 11 Dec 2017 | HKD | 5.67 | 5.85 | 5.67 | 5.76 | 5.76 | +0.06 (+1.05%) | 17,061,859 |
| 8 Dec 2017 | HKD | 5.69 | 5.77 | 5.66 | 5.7 | 5.7 | +0.03 (+0.53%) | 11,969,930 |
| 7 Dec 2017 | HKD | 5.71 | 5.73 | 5.63 | 5.67 | 5.67 | -0.05 (-0.87%) | 16,185,320 |
| 6 Dec 2017 | HKD | 5.79 | 5.83 | 5.68 | 5.72 | 5.72 | -0.09 (-1.55%) | 19,804,471 |
| 5 Dec 2017 | HKD | 5.8 | 5.85 | 5.78 | 5.81 | 5.81 | +0.02 (+0.35%) | 8,501,546 |
| 4 Dec 2017 | HKD | 5.8 | 5.87 | 5.77 | 5.79 | 5.79 | -0.03 (-0.52%) | 13,238,460 |
| 1 Dec 2017 | HKD | 5.84 | 5.85 | 5.77 | 5.82 | 5.82 | -0.01 (-0.17%) | 12,943,830 |
| 30 Nov 2017 | HKD | 5.76 | 5.83 | 5.72 | 5.83 | 5.83 | +0.02 (+0.34%) | 27,281,400 |
| 29 Nov 2017 | HKD | 5.84 | 5.86 | 5.78 | 5.81 | 5.81 | -0.03 (-0.51%) | 13,271,240 |
| 28 Nov 2017 | HKD | 5.89 | 5.92 | 5.81 | 5.84 | 5.84 | -0.07 (-1.18%) | 23,129,730 |
| 27 Nov 2017 | HKD | 5.95 | 6 | 5.9 | 5.91 | 5.91 | -0.03 (-0.51%) | 15,624,700 |
| 24 Nov 2017 | HKD | 5.96 | 5.98 | 5.89 | 5.94 | 5.94 | +0.04 (+0.68%) | 14,086,820 |
