| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | HKD | 3.06 | 3.1 | 3.06 | 3.1 | 3.0876 | 0.0 (0.0%) | 20,081 |
| 3 Jan 2018 | HKD | 3.1 | 3.1 | 3.08 | 3.1 | 3.0876 | +0.04 (+1.31%) | 43,173 |
| 2 Jan 2018 | HKD | 3.04 | 3.11 | 3.04 | 3.06 | 3.0477 | +0.02 (+0.66%) | 131,816 |
| 1 Jan 2018 | HKD | 3.04 | 3.04 | 3.04 | 3.04 | 3.0278 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 3.04 | 3.06 | 3.04 | 3.04 | 3.0278 | 0.0 (0.0%) | 106,512 |
| 28 Dec 2017 | HKD | 3.05 | 3.05 | 3.04 | 3.04 | 3.0278 | -0.01 (-0.33%) | 100,469 |
| 27 Dec 2017 | HKD | 3.11 | 3.11 | 3.05 | 3.05 | 3.0378 | -0.02 (-0.65%) | 18,109 |
| 26 Dec 2017 | HKD | 3.07 | 3.07 | 3.07 | 3.07 | 3.0577 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 3.07 | 3.07 | 3.07 | 3.07 | 3.0577 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | HKD | 3.07 | 3.1 | 3.07 | 3.07 | 3.0577 | -0.02 (-0.65%) | 48,194 |
| 21 Dec 2017 | HKD | 3.07 | 3.09 | 3.07 | 3.09 | 3.0776 | +0.02 (+0.65%) | 105,664 |
| 20 Dec 2017 | HKD | 3.08 | 3.08 | 3.03 | 3.07 | 3.0577 | 0.0 (0.0%) | 230,927 |
| 19 Dec 2017 | HKD | 3.07 | 3.07 | 3.07 | 3.07 | 3.0577 | 0.0 (0.0%) | 58,234 |
| 18 Dec 2017 | HKD | 3.05 | 3.07 | 3.05 | 3.07 | 3.0577 | +0.02 (+0.66%) | 31,125 |
| 15 Dec 2017 | HKD | 3.03 | 3.05 | 3.03 | 3.05 | 3.0378 | +0.02 (+0.66%) | 89,359 |
| 14 Dec 2017 | HKD | 3.03 | 3.03 | 3.03 | 3.03 | 3.0178 | 0.0 (0.0%) | 512,809 |
| 13 Dec 2017 | HKD | 3.05 | 3.05 | 3.03 | 3.03 | 3.0178 | +0.01 (+0.33%) | 33,133 |
| 12 Dec 2017 | HKD | 3.02 | 3.02 | 3.02 | 3.02 | 3.0079 | -0.03 (-0.98%) | 10,040 |
| 11 Dec 2017 | HKD | 3.07 | 3.08 | 3.02 | 3.05 | 3.0378 | -0.02 (-0.65%) | 41,165 |
| 8 Dec 2017 | HKD | 3.05 | 3.07 | 3.05 | 3.07 | 3.0577 | +0.04 (+1.32%) | 30,196 |
| 7 Dec 2017 | HKD | 3.01 | 3.03 | 3.01 | 3.03 | 3.0178 | +0.02 (+0.66%) | 75,321 |
| 6 Dec 2017 | HKD | 3.03 | 3.03 | 3.01 | 3.01 | 2.9979 | -0.02 (-0.66%) | 136,548 |
| 5 Dec 2017 | HKD | 3.03 | 3.06 | 3.02 | 3.03 | 3.0178 | -0.01 (-0.33%) | 160,773 |
| 4 Dec 2017 | HKD | 3.06 | 3.07 | 3.04 | 3.04 | 3.0278 | -0.06 (-1.94%) | 60,242 |
| 1 Dec 2017 | HKD | 3.03 | 3.1 | 3.03 | 3.1 | 3.0876 | +0.06 (+1.97%) | 138,556 |
| 30 Nov 2017 | HKD | 3.03 | 3.04 | 3.02 | 3.04 | 3.0278 | 0.0 (0.0%) | 100,403 |
| 29 Nov 2017 | HKD | 3.04 | 3.04 | 3.04 | 3.04 | 3.0278 | 0.0 (0.0%) | 15,060 |
| 28 Nov 2017 | HKD | 3.05 | 3.06 | 3.04 | 3.04 | 3.0278 | -0.02 (-0.65%) | 189,762 |
| 27 Nov 2017 | HKD | 3.08 | 3.13 | 3.06 | 3.06 | 3.0477 | +0.01 (+0.33%) | 207,835 |
| 24 Nov 2017 | HKD | 3.07 | 3.08 | 3.05 | 3.05 | 3.0378 | -0.02 (-0.65%) | 141,313 |
