| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2017 | HKD | 6.03 | 6.05 | 5.87 | 5.9 | 5.9 | -0.04 (-0.67%) | 20,338,199 |
| 22 Nov 2017 | HKD | 5.82 | 5.99 | 5.82 | 5.94 | 5.94 | +0.15 (+2.59%) | 27,705,520 |
| 21 Nov 2017 | HKD | 5.75 | 5.8 | 5.7 | 5.79 | 5.79 | +0.02 (+0.35%) | 19,332,699 |
| 20 Nov 2017 | HKD | 5.83 | 5.85 | 5.73 | 5.77 | 5.77 | -0.1 (-1.70%) | 18,429,609 |
| 17 Nov 2017 | HKD | 5.95 | 5.95 | 5.83 | 5.87 | 5.87 | -0.02 (-0.34%) | 17,245,051 |
| 16 Nov 2017 | HKD | 5.88 | 5.97 | 5.83 | 5.89 | 5.89 | +0.03 (+0.51%) | 18,241,150 |
| 15 Nov 2017 | HKD | 5.9 | 5.91 | 5.83 | 5.86 | 5.86 | -0.07 (-1.18%) | 22,807,340 |
| 14 Nov 2017 | HKD | 6 | 6.02 | 5.92 | 5.93 | 5.93 | -0.08 (-1.33%) | 23,995,289 |
| 13 Nov 2017 | HKD | 6.05 | 6.07 | 6 | 6.01 | 6.01 | -0.05 (-0.83%) | 21,299,801 |
| 10 Nov 2017 | HKD | 6.07 | 6.11 | 6.06 | 6.06 | 6.06 | -0.01 (-0.16%) | 20,922,779 |
| 9 Nov 2017 | HKD | 6.1 | 6.14 | 6.05 | 6.07 | 6.07 | -0.03 (-0.49%) | 26,344,961 |
| 8 Nov 2017 | HKD | 6.12 | 6.15 | 6.07 | 6.1 | 6.1 | -0.05 (-0.81%) | 23,018,711 |
| 7 Nov 2017 | HKD | 6.12 | 6.2 | 6.12 | 6.15 | 6.15 | -0.01 (-0.16%) | 16,264,040 |
| 6 Nov 2017 | HKD | 6.2 | 6.2 | 6.07 | 6.16 | 6.16 | -0.07 (-1.12%) | 18,271,760 |
| 3 Nov 2017 | HKD | 6.21 | 6.26 | 6.18 | 6.23 | 6.23 | +0.01 (+0.16%) | 15,328,730 |
| 2 Nov 2017 | HKD | 6.31 | 6.33 | 6.2 | 6.22 | 6.22 | -0.05 (-0.80%) | 17,075,891 |
| 1 Nov 2017 | HKD | 6.26 | 6.31 | 6.19 | 6.27 | 6.27 | 0.0 (0.0%) | 24,882,039 |
| 31 Oct 2017 | HKD | 6.35 | 6.36 | 6.26 | 6.27 | 6.27 | -0.12 (-1.88%) | 32,703,561 |
| 30 Oct 2017 | HKD | 6.5 | 6.55 | 6.36 | 6.39 | 6.39 | -0.23 (-3.47%) | 64,151,578 |
| 27 Oct 2017 | HKD | 6.68 | 6.71 | 6.55 | 6.62 | 6.62 | +0.02 (+0.30%) | 19,553,609 |
| 26 Oct 2017 | HKD | 6.45 | 6.71 | 6.45 | 6.6 | 6.6 | +0.08 (+1.23%) | 32,172,260 |
| 25 Oct 2017 | HKD | 6.55 | 6.55 | 6.46 | 6.52 | 6.52 | -0.01 (-0.15%) | 11,884,000 |
| 24 Oct 2017 | HKD | 6.5 | 6.57 | 6.41 | 6.53 | 6.53 | -0.01 (-0.15%) | 19,470,340 |
| 23 Oct 2017 | HKD | 6.57 | 6.62 | 6.4 | 6.54 | 6.54 | -0.08 (-1.21%) | 18,993,051 |
| 20 Oct 2017 | HKD | 6.57 | 6.66 | 6.5 | 6.62 | 6.62 | +0.08 (+1.22%) | 13,064,370 |
| 19 Oct 2017 | HKD | 6.68 | 6.7 | 6.51 | 6.54 | 6.54 | -0.12 (-1.80%) | 19,100,520 |
| 18 Oct 2017 | HKD | 6.75 | 6.75 | 6.62 | 6.66 | 6.66 | -0.06 (-0.89%) | 13,817,190 |
| 17 Oct 2017 | HKD | 6.77 | 6.81 | 6.71 | 6.72 | 6.72 | -0.09 (-1.32%) | 13,054,840 |
| 16 Oct 2017 | HKD | 6.8 | 6.89 | 6.73 | 6.81 | 6.81 | +0.05 (+0.74%) | 32,239,881 |
| 13 Oct 2017 | HKD | 6.55 | 6.79 | 6.55 | 6.76 | 6.76 | +0.21 (+3.21%) | 44,709,738 |
