| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2017 | HKD | 9.85 | 9.92 | 9.61 | 9.7 | 8.9689 | -0.17 (-1.72%) | 4,453,661 |
| 23 Oct 2017 | HKD | 9.91 | 9.95 | 9.86 | 9.87 | 9.1261 | -0.04 (-0.40%) | 1,129,657 |
| 20 Oct 2017 | HKD | 9.93 | 10.02 | 9.82 | 9.91 | 9.1631 | -0.07 (-0.70%) | 6,327,357 |
| 19 Oct 2017 | HKD | 9.98 | 10.08 | 9.9 | 9.98 | 9.2278 | +0.01 (+0.10%) | 3,169,320 |
| 18 Oct 2017 | HKD | 10.18 | 10.18 | 9.87 | 9.97 | 9.2186 | -0.15 (-1.48%) | 2,287,592 |
| 17 Oct 2017 | HKD | 10.18 | 10.28 | 10.12 | 10.12 | 9.3573 | -0.04 (-0.39%) | 2,590,681 |
| 16 Oct 2017 | HKD | 10.1 | 10.16 | 10.04 | 10.16 | 9.3943 | +0.08 (+0.79%) | 3,357,009 |
| 13 Oct 2017 | HKD | 10 | 10.08 | 9.96 | 10.08 | 9.3203 | +0.08 (+0.80%) | 2,090,156 |
| 12 Oct 2017 | HKD | 9.84 | 10.04 | 9.81 | 10 | 9.2463 | +0.11 (+1.11%) | 3,853,735 |
| 11 Oct 2017 | HKD | 10.1 | 10.1 | 9.87 | 9.89 | 9.1446 | -0.21 (-2.08%) | 2,872,740 |
| 10 Oct 2017 | HKD | 9.97 | 10.1 | 9.9 | 10.1 | 9.3388 | +0.15 (+1.51%) | 3,175,316 |
| 9 Oct 2017 | HKD | 10.14 | 10.14 | 9.92 | 9.95 | 9.2001 | -0.23 (-2.26%) | 1,794,624 |
| 6 Oct 2017 | HKD | 9.81 | 10.2 | 9.81 | 10.18 | 9.4128 | +0.35 (+3.56%) | 4,149,614 |
| 5 Oct 2017 | HKD | 9.83 | 9.83 | 9.83 | 9.83 | 9.0891 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 9.75 | 9.88 | 9.72 | 9.83 | 9.0891 | +0.06 (+0.61%) | 2,532,576 |
| 3 Oct 2017 | HKD | 9.67 | 9.8 | 9.65 | 9.77 | 9.0337 | +0.06 (+0.62%) | 1,688,333 |
| 2 Oct 2017 | HKD | 9.71 | 9.71 | 9.71 | 9.71 | 8.9782 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 9.63 | 9.71 | 9.33 | 9.71 | 8.9782 | +0.12 (+1.25%) | 5,199,079 |
| 28 Sep 2017 | HKD | 9.6 | 9.65 | 9.48 | 9.59 | 8.8672 | -0.01 (-0.10%) | 3,516,530 |
| 27 Sep 2017 | HKD | 9.44 | 9.6 | 9.38 | 9.6 | 8.8765 | +0.19 (+2.02%) | 2,370,672 |
| 26 Sep 2017 | HKD | 9.44 | 9.46 | 9.25 | 9.41 | 8.7008 | -0.01 (-0.11%) | 2,867,054 |
| 25 Sep 2017 | HKD | 9.74 | 9.74 | 9.36 | 9.42 | 8.71 | -0.33 (-3.38%) | 4,537,080 |
| 22 Sep 2017 | HKD | 9.74 | 9.75 | 9.62 | 9.75 | 9.0152 | +0.04 (+0.41%) | 2,044,704 |
| 21 Sep 2017 | HKD | 9.81 | 9.81 | 9.65 | 9.71 | 8.9782 | -0.06 (-0.61%) | 3,292,780 |
| 20 Sep 2017 | HKD | 9.7 | 9.78 | 9.59 | 9.77 | 9.0337 | +0.02 (+0.21%) | 3,197,044 |
| 19 Sep 2017 | HKD | 9.85 | 9.86 | 9.68 | 9.75 | 9.0152 | -0.09 (-0.91%) | 2,081,569 |
| 18 Sep 2017 | HKD | 9.75 | 9.84 | 9.69 | 9.84 | 9.0984 | +0.14 (+1.44%) | 2,797,652 |
| 15 Sep 2017 | HKD | 9.83 | 9.83 | 9.53 | 9.7 | 8.9689 | -0.11 (-1.12%) | 5,621,481 |
| 14 Sep 2017 | HKD | 9.77 | 9.84 | 9.73 | 9.81 | 9.0706 | +0.05 (+0.51%) | 2,642,555 |
| 13 Sep 2017 | HKD | 9.7 | 9.8 | 9.64 | 9.76 | 9.0244 | +0.08 (+0.83%) | 2,157,701 |
