| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | HKD | 3.04 | 3.04 | 3.04 | 3.04 | 3.0278 | -0.06 (-1.94%) | 20,247 |
| 11 Oct 2017 | HKD | 3.04 | 3.15 | 3.04 | 3.1 | 3.0876 | +0.06 (+1.97%) | 174,002 |
| 10 Oct 2017 | HKD | 3.04 | 3.08 | 3 | 3.04 | 3.0278 | 0.0 (0.0%) | 154,856 |
| 9 Oct 2017 | HKD | 3.03 | 3.04 | 3.02 | 3.04 | 3.0278 | +0.01 (+0.33%) | 40,241 |
| 6 Oct 2017 | HKD | 3.04 | 3.04 | 3 | 3.03 | 3.0178 | -0.01 (-0.33%) | 131,543 |
| 5 Oct 2017 | HKD | 3.04 | 3.04 | 3.04 | 3.04 | 3.0278 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 3.02 | 3.06 | 3.02 | 3.04 | 3.0278 | -0.02 (-0.65%) | 28,113 |
| 3 Oct 2017 | HKD | 3.02 | 3.06 | 3.02 | 3.06 | 3.0477 | +0.04 (+1.32%) | 29,117 |
| 2 Oct 2017 | HKD | 3.02 | 3.02 | 3.02 | 3.02 | 3.0079 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 3.02 | 3.02 | 3.01 | 3.02 | 3.0079 | +0.01 (+0.33%) | 31,209 |
| 28 Sep 2017 | HKD | 3.02 | 3.02 | 3.01 | 3.01 | 2.9979 | -0.01 (-0.33%) | 27,611 |
| 27 Sep 2017 | HKD | 3.02 | 3.02 | 3.02 | 3.02 | 3.0079 | 0.0 (0.0%) | 1,004 |
| 26 Sep 2017 | HKD | 3.01 | 3.02 | 3.01 | 3.02 | 3.0079 | -0.01 (-0.33%) | 126,583 |
| 25 Sep 2017 | HKD | 3.02 | 3.05 | 3 | 3.03 | 3.0178 | -0.01 (-0.33%) | 377,516 |
| 22 Sep 2017 | HKD | 3.04 | 3.04 | 3.04 | 3.04 | 3.0278 | 0.0 (0.0%) | 0 |
| 21 Sep 2017 | HKD | 3.03 | 3.05 | 3.03 | 3.04 | 3.0278 | -0.01 (-0.33%) | 70,282 |
| 20 Sep 2017 | HKD | 3.03 | 3.05 | 3.03 | 3.05 | 3.0378 | +0.02 (+0.66%) | 115,511 |
| 19 Sep 2017 | HKD | 3.05 | 3.05 | 3.03 | 3.03 | 3.0178 | -0.02 (-0.66%) | 49,273 |
| 18 Sep 2017 | HKD | 3.03 | 3.06 | 3.03 | 3.05 | 3.0378 | -0.02 (-0.65%) | 375,508 |
| 15 Sep 2017 | HKD | 3.06 | 3.07 | 3.06 | 3.07 | 3.0577 | +0.02 (+0.66%) | 42,222 |
| 14 Sep 2017 | HKD | 3.04 | 3.05 | 3.04 | 3.05 | 3.0378 | -0.01 (-0.33%) | 82,331 |
| 13 Sep 2017 | HKD | 3.04 | 3.06 | 3.04 | 3.06 | 3.0477 | 0.0 (0.0%) | 72,290 |
| 12 Sep 2017 | HKD | 3.06 | 3.06 | 3.03 | 3.06 | 3.0477 | -0.01 (-0.33%) | 117,472 |
| 11 Sep 2017 | HKD | 3.04 | 3.08 | 3.04 | 3.07 | 3.0577 | +0.04 (+1.32%) | 96,387 |
| 8 Sep 2017 | HKD | 3.06 | 3.07 | 3.03 | 3.03 | 3.0178 | -0.03 (-0.98%) | 59,443 |
| 7 Sep 2017 | HKD | 3.02 | 3.06 | 3.02 | 3.06 | 3.0477 | +0.02 (+0.66%) | 183,854 |
| 6 Sep 2017 | HKD | 3.05 | 3.05 | 3.04 | 3.04 | 3.0278 | -0.01 (-0.33%) | 20,081 |
| 5 Sep 2017 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 3.0378 | 0.0 (0.0%) | 51,206 |
| 4 Sep 2017 | HKD | 3.02 | 3.05 | 3.02 | 3.05 | 3.0378 | -0.01 (-0.33%) | 60,242 |
| 1 Sep 2017 | HKD | 3.05 | 3.06 | 3.04 | 3.06 | 3.0477 | +0.01 (+0.33%) | 127,512 |
