| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | HKD | 8.13 | 8.16 | 7.94 | 7.98 | 7.98 | -0.13 (-1.60%) | 9,846,600 |
| 3 Jan 2018 | HKD | 8.15 | 8.19 | 7.98 | 8.11 | 8.11 | -0.04 (-0.49%) | 10,249,625 |
| 2 Jan 2018 | HKD | 8.15 | 8.3 | 8.15 | 8.15 | 8.15 | -0.11 (-1.33%) | 6,666,216 |
| 1 Jan 2018 | HKD | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 8.28 | 8.35 | 8.25 | 8.26 | 8.26 | +0.01 (+0.12%) | 3,652,281 |
| 28 Dec 2017 | HKD | 8.33 | 8.33 | 8.13 | 8.25 | 8.25 | -0.09 (-1.08%) | 6,243,500 |
| 27 Dec 2017 | HKD | 8.26 | 8.4 | 8.21 | 8.34 | 8.34 | +0.06 (+0.72%) | 6,966,826 |
| 26 Dec 2017 | HKD | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | HKD | 8.2 | 8.28 | 8.18 | 8.28 | 8.28 | +0.1 (+1.22%) | 4,729,830 |
| 21 Dec 2017 | HKD | 8.17 | 8.21 | 8.08 | 8.18 | 8.18 | +0.06 (+0.74%) | 6,888,413 |
| 20 Dec 2017 | HKD | 8.18 | 8.19 | 8.08 | 8.12 | 8.12 | +0.01 (+0.12%) | 7,311,279 |
| 19 Dec 2017 | HKD | 8.14 | 8.16 | 8.08 | 8.11 | 8.11 | -0.01 (-0.12%) | 12,148,737 |
| 18 Dec 2017 | HKD | 8.16 | 8.17 | 8.09 | 8.12 | 8.12 | -0.01 (-0.12%) | 5,856,350 |
| 15 Dec 2017 | HKD | 8.28 | 8.28 | 8.07 | 8.13 | 8.13 | -0.04 (-0.49%) | 10,325,523 |
| 14 Dec 2017 | HKD | 8.04 | 8.24 | 8.02 | 8.17 | 8.17 | +0.03 (+0.37%) | 11,525,623 |
| 13 Dec 2017 | HKD | 7.91 | 8.31 | 7.91 | 8.14 | 8.14 | +0.13 (+1.62%) | 10,361,355 |
| 12 Dec 2017 | HKD | 8.21 | 8.28 | 8.01 | 8.01 | 8.01 | -0.27 (-3.26%) | 9,893,775 |
| 11 Dec 2017 | HKD | 8.4 | 8.41 | 8.06 | 8.28 | 8.28 | +0.03 (+0.36%) | 12,232,886 |
| 8 Dec 2017 | HKD | 7.61 | 8.27 | 7.61 | 8.25 | 8.25 | +0.55 (+7.14%) | 26,623,196 |
| 7 Dec 2017 | HKD | 7.78 | 7.8 | 7.65 | 7.7 | 7.7 | -0.01 (-0.13%) | 14,693,821 |
| 6 Dec 2017 | HKD | 7.71 | 7.82 | 7.7 | 7.71 | 7.71 | -0.09 (-1.15%) | 13,819,463 |
| 5 Dec 2017 | HKD | 7.8 | 7.86 | 7.76 | 7.8 | 7.8 | 0.0 (0.0%) | 6,518,376 |
| 4 Dec 2017 | HKD | 7.74 | 7.9 | 7.68 | 7.8 | 7.8 | -0.03 (-0.38%) | 9,426,427 |
| 1 Dec 2017 | HKD | 7.79 | 7.88 | 7.66 | 7.83 | 7.83 | +0.19 (+2.49%) | 9,473,281 |
| 30 Nov 2017 | HKD | 7.84 | 7.91 | 7.56 | 7.64 | 7.64 | -0.32 (-4.02%) | 37,683,878 |
| 29 Nov 2017 | HKD | 7.9 | 8.08 | 7.89 | 7.96 | 7.96 | +0.13 (+1.66%) | 12,321,791 |
| 28 Nov 2017 | HKD | 8 | 8.06 | 7.8 | 7.83 | 7.83 | -0.15 (-1.88%) | 13,419,596 |
| 27 Nov 2017 | HKD | 8.16 | 8.21 | 7.94 | 7.98 | 7.98 | -0.26 (-3.16%) | 14,705,096 |
| 24 Nov 2017 | HKD | 8.73 | 8.9 | 8.16 | 8.24 | 8.24 | -0.36 (-4.19%) | 24,145,563 |
