| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2017 | HKD | 3.05 | 3.07 | 3.02 | 3.07 | 3.0577 | +0.04 (+1.32%) | 169,681 |
| 22 Nov 2017 | HKD | 3.03 | 3.04 | 3.01 | 3.03 | 3.0178 | 0.0 (0.0%) | 114,496 |
| 21 Nov 2017 | HKD | 3.04 | 3.04 | 3.02 | 3.03 | 3.0178 | -0.01 (-0.33%) | 205,827 |
| 20 Nov 2017 | HKD | 3.06 | 3.06 | 3.03 | 3.04 | 3.0278 | -0.05 (-1.62%) | 365,468 |
| 17 Nov 2017 | HKD | 3.09 | 3.1 | 3.06 | 3.09 | 3.0776 | 0.0 (0.0%) | 453,823 |
| 16 Nov 2017 | HKD | 3.11 | 3.11 | 3.09 | 3.09 | 3.0776 | -0.02 (-0.64%) | 96,493 |
| 15 Nov 2017 | HKD | 3.14 | 3.14 | 3.11 | 3.11 | 3.0975 | -0.01 (-0.32%) | 94,688 |
| 14 Nov 2017 | HKD | 3.14 | 3.15 | 3.11 | 3.12 | 3.1075 | -0.04 (-1.27%) | 124,575 |
| 13 Nov 2017 | HKD | 3.15 | 3.19 | 3.15 | 3.16 | 3.1473 | +0.01 (+0.32%) | 36,203 |
| 10 Nov 2017 | HKD | 3.2 | 3.2 | 3.13 | 3.15 | 3.1373 | -0.05 (-1.56%) | 426,745 |
| 9 Nov 2017 | HKD | 3.1 | 3.3 | 3.1 | 3.2 | 3.1871 | +0.11 (+3.56%) | 1,125,882 |
| 8 Nov 2017 | HKD | 3.09 | 3.11 | 3.09 | 3.09 | 3.0776 | -0.01 (-0.32%) | 35,478 |
| 7 Nov 2017 | HKD | 3.1 | 3.12 | 3.09 | 3.1 | 3.0876 | 0.0 (0.0%) | 128,516 |
| 6 Nov 2017 | HKD | 3.07 | 3.11 | 3.07 | 3.1 | 3.0876 | +0.01 (+0.32%) | 113,456 |
| 3 Nov 2017 | HKD | 3.07 | 3.11 | 3.07 | 3.09 | 3.0776 | +0.06 (+1.98%) | 215,616 |
| 2 Nov 2017 | HKD | 3.04 | 3.04 | 3.03 | 3.03 | 3.0178 | -0.02 (-0.66%) | 70,282 |
| 1 Nov 2017 | HKD | 3.03 | 3.06 | 3.03 | 3.05 | 3.0378 | +0.02 (+0.66%) | 152,613 |
| 31 Oct 2017 | HKD | 3.04 | 3.06 | 3.02 | 3.03 | 3.0178 | -0.04 (-1.30%) | 296,190 |
| 30 Oct 2017 | HKD | 3.07 | 3.07 | 3.04 | 3.07 | 3.0577 | 0.0 (0.0%) | 75 |
| 27 Oct 2017 | HKD | 3.05 | 3.09 | 3.05 | 3.07 | 3.0577 | +0.03 (+0.99%) | 200,806 |
| 26 Oct 2017 | HKD | 3.04 | 3.04 | 3.04 | 3.04 | 3.0278 | -0.02 (-0.65%) | 12,162 |
| 25 Oct 2017 | HKD | 3.04 | 3.06 | 3.04 | 3.06 | 3.0477 | 0.0 (0.0%) | 40,161 |
| 24 Oct 2017 | HKD | 3.05 | 3.06 | 3.05 | 3.06 | 3.0477 | +0.01 (+0.33%) | 20,583 |
| 23 Oct 2017 | HKD | 3.06 | 3.06 | 3.03 | 3.05 | 3.0378 | -0.01 (-0.33%) | 84,383 |
| 20 Oct 2017 | HKD | 3.04 | 3.06 | 3.03 | 3.06 | 3.0477 | +0.02 (+0.66%) | 73,347 |
| 19 Oct 2017 | HKD | 3.06 | 3.06 | 3.04 | 3.04 | 3.0278 | -0.03 (-0.98%) | 125,881 |
| 18 Oct 2017 | HKD | 3.06 | 3.08 | 3.06 | 3.07 | 3.0577 | 0.0 (0.0%) | 235,948 |
| 17 Oct 2017 | HKD | 3.04 | 3.08 | 3.04 | 3.07 | 3.0577 | +0.01 (+0.33%) | 43,173 |
| 16 Oct 2017 | HKD | 3.05 | 3.06 | 3.04 | 3.06 | 3.0477 | +0.02 (+0.66%) | 82,331 |
| 13 Oct 2017 | HKD | 3.08 | 3.08 | 3.04 | 3.04 | 3.0278 | 0.0 (0.0%) | 216,871 |
