| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2017 | HKD | 8.15 | 8.99 | 8.02 | 8.6 | 8.6 | +0.51 (+6.30%) | 49,329,103 |
| 22 Nov 2017 | HKD | 7.78 | 8.17 | 7.65 | 8.09 | 8.09 | +0.17 (+2.15%) | 38,922,128 |
| 21 Nov 2017 | HKD | 8.38 | 8.42 | 7.7 | 7.92 | 7.92 | -0.33 (-4%) | 51,170,752 |
| 20 Nov 2017 | HKD | 9.16 | 9.28 | 7.43 | 8.25 | 8.25 | -0.35 (-4.07%) | 132,977,575 |
| 17 Nov 2017 | HKD | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 0.0 (0.0%) | 0 |
| 16 Nov 2017 | HKD | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 0.0 (0.0%) | 0 |
| 15 Nov 2017 | HKD | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 0.0 (0.0%) | 0 |
| 14 Nov 2017 | HKD | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 0.0 (0.0%) | 0 |
| 13 Nov 2017 | HKD | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 0.0 (0.0%) | 0 |
| 10 Nov 2017 | HKD | 8.27 | 8.6 | 8.27 | 8.6 | 8.6 | +0.31 (+3.74%) | 9,182,007 |
| 9 Nov 2017 | HKD | 8.42 | 8.65 | 8.24 | 8.29 | 8.29 | -0.19 (-2.24%) | 17,660,000 |
| 8 Nov 2017 | HKD | 8.16 | 8.7 | 8.16 | 8.48 | 8.48 | +0.32 (+3.92%) | 23,516,887 |
| 7 Nov 2017 | HKD | 8.1 | 8.3 | 8.02 | 8.16 | 8.16 | +0.16 (+2%) | 8,433,056 |
| 6 Nov 2017 | HKD | 8 | 8.09 | 7.78 | 8 | 8 | +0.09 (+1.14%) | 11,616,442 |
| 3 Nov 2017 | HKD | 7.82 | 7.99 | 7.82 | 7.91 | 7.91 | +0.06 (+0.76%) | 4,387,130 |
| 2 Nov 2017 | HKD | 7.92 | 7.95 | 7.8 | 7.85 | 7.85 | -0.04 (-0.51%) | 3,357,211 |
| 1 Nov 2017 | HKD | 7.9 | 7.96 | 7.83 | 7.89 | 7.89 | +0.01 (+0.13%) | 4,628,618 |
| 31 Oct 2017 | HKD | 7.66 | 7.94 | 7.65 | 7.88 | 7.88 | +0.13 (+1.68%) | 5,357,596 |
| 30 Oct 2017 | HKD | 7.67 | 7.8 | 7.6 | 7.75 | 7.75 | +0.07 (+0.91%) | 4,995,062 |
| 27 Oct 2017 | HKD | 7.66 | 7.82 | 7.63 | 7.68 | 7.68 | -0.1 (-1.29%) | 2,996,195 |
| 26 Oct 2017 | HKD | 7.64 | 7.81 | 7.62 | 7.78 | 7.78 | +0.13 (+1.70%) | 3,446,000 |
| 25 Oct 2017 | HKD | 7.61 | 7.77 | 7.61 | 7.65 | 7.65 | 0.0 (0.0%) | 6,766,235 |
| 24 Oct 2017 | HKD | 7.97 | 7.97 | 7.65 | 7.65 | 7.65 | -0.27 (-3.41%) | 5,668,345 |
| 23 Oct 2017 | HKD | 8.06 | 8.06 | 7.9 | 7.92 | 7.92 | -0.16 (-1.98%) | 4,323,985 |
| 20 Oct 2017 | HKD | 7.78 | 8.13 | 7.78 | 8.08 | 8.08 | +0.31 (+3.99%) | 7,894,373 |
| 19 Oct 2017 | HKD | 7.79 | 8 | 7.71 | 7.77 | 7.77 | -0.03 (-0.38%) | 8,072,889 |
| 18 Oct 2017 | HKD | 7.9 | 8.08 | 7.76 | 7.8 | 7.8 | -0.12 (-1.52%) | 17,485,694 |
| 17 Oct 2017 | HKD | 7.6 | 7.99 | 7.56 | 7.92 | 7.92 | +0.32 (+4.21%) | 10,360,564 |
| 16 Oct 2017 | HKD | 7.63 | 7.66 | 7.5 | 7.6 | 7.6 | -0.03 (-0.39%) | 3,822,030 |
| 13 Oct 2017 | HKD | 7.55 | 7.8 | 7.55 | 7.63 | 7.63 | +0.06 (+0.79%) | 9,820,000 |
