| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2018 | HKD | 0.355 | 0.4 | 0.35 | 0.395 | 7.9 | +0.04 (+11.27%) | 385,500 |
| 14 Feb 2018 | HKD | 0.345 | 0.355 | 0.34 | 0.355 | 7.1 | +0.01 (+2.90%) | 44,375 |
| 13 Feb 2018 | HKD | 0.345 | 0.35 | 0.335 | 0.345 | 6.9 | -0.005 (-1.43%) | 121,825 |
| 12 Feb 2018 | HKD | 0.345 | 0.35 | 0.335 | 0.35 | 7 | +0.005 (+1.45%) | 209,850 |
| 9 Feb 2018 | HKD | 0.35 | 0.35 | 0.33 | 0.345 | 6.9 | -0.005 (-1.43%) | 423,541 |
| 8 Feb 2018 | HKD | 0.345 | 0.36 | 0.34 | 0.35 | 7 | +0.01 (+2.94%) | 2,235,500 |
| 7 Feb 2018 | HKD | 0.35 | 0.38 | 0.34 | 0.34 | 6.8 | -0.01 (-2.86%) | 1,183,825 |
| 6 Feb 2018 | HKD | 0.36 | 0.37 | 0.33 | 0.35 | 7 | -0.025 (-6.67%) | 1,594,050 |
| 5 Feb 2018 | HKD | 0.4 | 0.4 | 0.345 | 0.375 | 7.5 | -0.025 (-6.25%) | 1,496,763 |
| 2 Feb 2018 | HKD | 0.38 | 0.41 | 0.375 | 0.4 | 8 | +0.02 (+5.26%) | 1,422,690 |
| 1 Feb 2018 | HKD | 0.39 | 0.395 | 0.375 | 0.38 | 7.6 | -0.01 (-2.56%) | 752,775 |
| 31 Jan 2018 | HKD | 0.395 | 0.395 | 0.37 | 0.39 | 7.8 | -0.005 (-1.27%) | 784,425 |
| 30 Jan 2018 | HKD | 0.4 | 0.4 | 0.39 | 0.395 | 7.9 | -0.005 (-1.25%) | 678,650 |
| 29 Jan 2018 | HKD | 0.405 | 0.41 | 0.385 | 0.4 | 8 | -0.005 (-1.23%) | 585,100 |
| 26 Jan 2018 | HKD | 0.415 | 0.425 | 0.39 | 0.405 | 8.1 | -0.02 (-4.71%) | 1,273,355 |
| 25 Jan 2018 | HKD | 0.41 | 0.445 | 0.38 | 0.425 | 8.5 | +0.005 (+1.19%) | 767,000 |
| 24 Jan 2018 | HKD | 0.44 | 0.45 | 0.41 | 0.42 | 8.4 | -0.03 (-6.67%) | 1,486,850 |
| 23 Jan 2018 | HKD | 0.45 | 0.46 | 0.43 | 0.45 | 9 | 0.0 (0.0%) | 595,207 |
| 22 Jan 2018 | HKD | 0.475 | 0.48 | 0.45 | 0.45 | 9 | -0.03 (-6.25%) | 1,186,175 |
| 19 Jan 2018 | HKD | 0.475 | 0.48 | 0.455 | 0.48 | 9.6 | +0.01 (+2.13%) | 1,096,825 |
| 18 Jan 2018 | HKD | 0.475 | 0.48 | 0.465 | 0.47 | 9.4 | 0.0 (0.0%) | 763,475 |
| 17 Jan 2018 | HKD | 0.47 | 0.475 | 0.445 | 0.47 | 9.4 | -0.005 (-1.05%) | 987,200 |
| 16 Jan 2018 | HKD | 0.48 | 0.485 | 0.465 | 0.475 | 9.5 | -0.005 (-1.04%) | 467,000 |
| 15 Jan 2018 | HKD | 0.485 | 0.485 | 0.465 | 0.48 | 9.6 | 0.0 (0.0%) | 1,165,250 |
| 12 Jan 2018 | HKD | 0.48 | 0.495 | 0.48 | 0.48 | 9.6 | -0.01 (-2.04%) | 1,597,500 |
| 11 Jan 2018 | HKD | 0.48 | 0.51 | 0.47 | 0.49 | 9.8 | +0.005 (+1.03%) | 1,672,400 |
| 10 Jan 2018 | HKD | 0.46 | 0.51 | 0.45 | 0.485 | 9.7 | +0.025 (+5.43%) | 1,596,800 |
| 9 Jan 2018 | HKD | 0.48 | 0.55 | 0.44 | 0.46 | 9.2 | -0.04 (-8%) | 3,271,560 |
| 8 Jan 2018 | HKD | 0.485 | 0.59 | 0.485 | 0.5 | 10 | +0.02 (+4.17%) | 1,992,650 |
| 5 Jan 2018 | HKD | 0.5 | 0.63 | 0.455 | 0.48 | 9.6 | -0.02 (-4%) | 5,786,425 |
