| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | HKD | 3.32 | 3.34 | 3.31 | 3.32 | 166 | 0.0 (0.0%) | 11,550,000 |
| 11 Oct 2017 | HKD | 3.35 | 3.35 | 3.31 | 3.32 | 166 | -0.04 (-1.19%) | 6,695,100 |
| 10 Oct 2017 | HKD | 3.35 | 3.37 | 3.31 | 3.36 | 168 | +0.01 (+0.30%) | 10,655,000 |
| 9 Oct 2017 | HKD | 3.33 | 3.37 | 3.3 | 3.35 | 167.5 | -0.03 (-0.89%) | 18,740,990 |
| 6 Oct 2017 | HKD | 3.35 | 3.38 | 3.33 | 3.38 | 169 | +0.02 (+0.60%) | 11,245,749 |
| 5 Oct 2017 | HKD | 3.36 | 3.36 | 3.36 | 3.36 | 168 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 3.37 | 3.37 | 3.32 | 3.36 | 168 | -0.01 (-0.30%) | 10,507,500 |
| 3 Oct 2017 | HKD | 3.37 | 3.4 | 3.3 | 3.37 | 168.5 | -0.03 (-0.88%) | 23,040,000 |
| 2 Oct 2017 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 170 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 3.23 | 3.4 | 3.21 | 3.4 | 170 | +0.17 (+5.26%) | 61,487,352 |
| 28 Sep 2017 | HKD | 3.17 | 3.23 | 3.16 | 3.23 | 161.5 | +0.06 (+1.89%) | 31,922,724 |
| 27 Sep 2017 | HKD | 3.12 | 3.21 | 3.09 | 3.17 | 158.5 | +0.05 (+1.60%) | 43,750,000 |
| 26 Sep 2017 | HKD | 3.08 | 3.13 | 3.07 | 3.12 | 156 | +0.04 (+1.30%) | 36,403,314 |
| 25 Sep 2017 | HKD | 3.04 | 3.08 | 3.03 | 3.08 | 154 | +0.04 (+1.32%) | 61,972,500 |
| 22 Sep 2017 | HKD | 3.04 | 3.05 | 3.03 | 3.04 | 152 | -0.01 (-0.33%) | 54,232,700 |
| 21 Sep 2017 | HKD | 3.08 | 3.1 | 3.05 | 3.05 | 152.5 | -0.03 (-0.97%) | 26,975,103 |
| 20 Sep 2017 | HKD | 3.07 | 3.08 | 3.04 | 3.08 | 154 | +0.02 (+0.65%) | 30,903,626 |
| 19 Sep 2017 | HKD | 3.07 | 3.07 | 3.05 | 3.06 | 153 | -0.01 (-0.33%) | 21,238,571 |
| 18 Sep 2017 | HKD | 3.09 | 3.09 | 3.05 | 3.07 | 153.5 | 0.0 (0.0%) | 17,595,000 |
| 15 Sep 2017 | HKD | 3.06 | 3.07 | 3.03 | 3.07 | 153.5 | +0.02 (+0.66%) | 32,420,280 |
| 14 Sep 2017 | HKD | 3.06 | 3.1 | 3.04 | 3.05 | 152.5 | -0.01 (-0.33%) | 34,555,743 |
| 13 Sep 2017 | HKD | 3.06 | 3.07 | 3.04 | 3.06 | 153 | -0.01 (-0.33%) | 32,915,008 |
| 12 Sep 2017 | HKD | 3.07 | 3.08 | 3.04 | 3.07 | 153.5 | 0.0 (0.0%) | 23,127,500 |
| 11 Sep 2017 | HKD | 3.12 | 3.13 | 3.06 | 3.07 | 153.5 | -0.02 (-0.65%) | 15,141,431 |
| 8 Sep 2017 | HKD | 3.09 | 3.09 | 3.06 | 3.09 | 154.5 | +0.01 (+0.32%) | 12,677,938 |
| 7 Sep 2017 | HKD | 3.13 | 3.16 | 3.07 | 3.08 | 154 | -0.01 (-0.32%) | 18,715,600 |
| 6 Sep 2017 | HKD | 3.14 | 3.2 | 3.08 | 3.09 | 154.5 | 0.0 (0.0%) | 38,177,574 |
| 5 Sep 2017 | HKD | 3.09 | 3.12 | 3.06 | 3.09 | 154.5 | +0.01 (+0.32%) | 36,770,000 |
| 4 Sep 2017 | HKD | 3.1 | 3.15 | 3.08 | 3.08 | 154 | -0.02 (-0.65%) | 38,475,008 |
| 1 Sep 2017 | HKD | 3.13 | 3.13 | 3.08 | 3.1 | 155 | -0.02 (-0.64%) | 17,406,526 |
