| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | HKD | 3.1 | 3.1 | 3.03 | 3.08 | 3.0633 | -0.04 (-1.28%) | 1,256,016 |
| 4 Dec 2017 | HKD | 3.13 | 3.15 | 3.1 | 3.12 | 3.1031 | 0.0 (0.0%) | 975,293 |
| 1 Dec 2017 | HKD | 3.13 | 3.17 | 3.08 | 3.12 | 3.1031 | -0.01 (-0.32%) | 772,191 |
| 30 Nov 2017 | HKD | 3.19 | 3.19 | 3.11 | 3.13 | 3.113 | -0.1 (-3.10%) | 1,101,980 |
| 29 Nov 2017 | HKD | 3.15 | 3.28 | 3.15 | 3.23 | 3.2125 | +0.09 (+2.87%) | 872,837 |
| 28 Nov 2017 | HKD | 3.2 | 3.2 | 3.11 | 3.14 | 3.123 | -0.06 (-1.88%) | 920,998 |
| 27 Nov 2017 | HKD | 3.27 | 3.29 | 3.18 | 3.2 | 3.1826 | -0.07 (-2.14%) | 1,648,949 |
| 24 Nov 2017 | HKD | 3.22 | 3.29 | 3.22 | 3.27 | 3.2523 | +0.03 (+0.93%) | 764,147 |
| 23 Nov 2017 | HKD | 3.35 | 3.36 | 3.23 | 3.24 | 3.2224 | -0.11 (-3.28%) | 2,224,070 |
| 22 Nov 2017 | HKD | 3.38 | 3.38 | 3.34 | 3.35 | 3.3318 | -0.05 (-1.47%) | 1,093,937 |
| 21 Nov 2017 | HKD | 3.32 | 3.4 | 3.31 | 3.4 | 3.3815 | +0.09 (+2.72%) | 2,241,163 |
| 20 Nov 2017 | HKD | 3.32 | 3.32 | 3.25 | 3.31 | 3.292 | -0.04 (-1.19%) | 2,039,066 |
| 17 Nov 2017 | HKD | 3.37 | 3.4 | 3.3 | 3.35 | 3.3318 | -0.02 (-0.59%) | 1,753,516 |
| 16 Nov 2017 | HKD | 3.33 | 3.48 | 3.25 | 3.37 | 3.3517 | +0.04 (+1.20%) | 4,516,511 |
| 15 Nov 2017 | HKD | 3.28 | 3.35 | 3.21 | 3.33 | 3.3119 | +0.05 (+1.52%) | 3,525,835 |
| 14 Nov 2017 | HKD | 3.31 | 3.45 | 3.26 | 3.28 | 3.2622 | +0.03 (+0.92%) | 4,158,569 |
| 13 Nov 2017 | HKD | 3.27 | 3.3 | 3.21 | 3.25 | 3.2324 | -0.01 (-0.31%) | 3,012,348 |
| 10 Nov 2017 | HKD | 3.13 | 3.3 | 3.13 | 3.26 | 3.2423 | +0.12 (+3.82%) | 5,533,028 |
| 9 Nov 2017 | HKD | 2.96 | 3.16 | 2.96 | 3.14 | 3.123 | +0.2 (+6.80%) | 3,494,967 |
| 8 Nov 2017 | HKD | 2.97 | 2.97 | 2.92 | 2.94 | 2.924 | -0.03 (-1.01%) | 1,242,744 |
| 7 Nov 2017 | HKD | 2.96 | 3 | 2.92 | 2.97 | 2.9539 | +0.06 (+2.06%) | 1,821,887 |
| 6 Nov 2017 | HKD | 2.81 | 2.94 | 2.81 | 2.91 | 2.8942 | +0.08 (+2.83%) | 1,910,368 |
| 3 Nov 2017 | HKD | 2.88 | 2.9 | 2.8 | 2.83 | 2.8146 | -0.07 (-2.41%) | 3,426,596 |
| 2 Nov 2017 | HKD | 2.87 | 2.9 | 2.86 | 2.9 | 2.8843 | +0.03 (+1.05%) | 668,629 |
| 1 Nov 2017 | HKD | 2.86 | 2.9 | 2.86 | 2.87 | 2.8544 | 0.0 (0.0%) | 1,101,980 |
| 31 Oct 2017 | HKD | 2.87 | 2.9 | 2.86 | 2.87 | 2.8544 | 0.0 (0.0%) | 1,100,774 |
| 30 Oct 2017 | HKD | 2.85 | 2.89 | 2.84 | 2.87 | 2.8544 | +0.02 (+0.70%) | 715,885 |
| 27 Oct 2017 | HKD | 2.9 | 2.9 | 2.84 | 2.85 | 2.8345 | -0.04 (-1.38%) | 820,855 |
| 26 Oct 2017 | HKD | 2.93 | 2.93 | 2.87 | 2.89 | 2.8743 | -0.04 (-1.37%) | 1,367,421 |
| 25 Oct 2017 | HKD | 2.9 | 2.94 | 2.88 | 2.93 | 2.9141 | +0.02 (+0.69%) | 2,130,563 |
