| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | HKD | 5.91 | 6.01 | 5.89 | 5.99 | 5.99 | +0.09 (+1.53%) | 22,847,542 |
| 3 Jan 2018 | HKD | 5.91 | 5.97 | 5.87 | 5.9 | 5.9 | -0.05 (-0.84%) | 20,426,522 |
| 2 Jan 2018 | HKD | 5.79 | 5.98 | 5.79 | 5.95 | 5.95 | +0.19 (+3.30%) | 24,946,454 |
| 1 Jan 2018 | HKD | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 5.71 | 5.76 | 5.71 | 5.76 | 5.76 | +0.03 (+0.52%) | 10,173,000 |
| 28 Dec 2017 | HKD | 5.62 | 5.74 | 5.61 | 5.73 | 5.73 | +0.1 (+1.78%) | 12,343,000 |
| 27 Dec 2017 | HKD | 5.6 | 5.69 | 5.56 | 5.63 | 5.63 | +0.03 (+0.54%) | 16,104,709 |
| 26 Dec 2017 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | HKD | 5.64 | 5.66 | 5.59 | 5.6 | 5.6 | -0.02 (-0.36%) | 14,417,436 |
| 21 Dec 2017 | HKD | 5.52 | 5.65 | 5.48 | 5.62 | 5.62 | +0.05 (+0.90%) | 12,530,980 |
| 20 Dec 2017 | HKD | 5.58 | 5.6 | 5.53 | 5.57 | 5.57 | -0.02 (-0.36%) | 12,309,636 |
| 19 Dec 2017 | HKD | 5.58 | 5.62 | 5.53 | 5.59 | 5.59 | +0.01 (+0.18%) | 11,618,244 |
| 18 Dec 2017 | HKD | 5.64 | 5.64 | 5.54 | 5.58 | 5.58 | -0.01 (-0.18%) | 8,509,312 |
| 15 Dec 2017 | HKD | 5.6 | 5.64 | 5.56 | 5.59 | 5.59 | -0.03 (-0.53%) | 11,003,000 |
| 14 Dec 2017 | HKD | 5.73 | 5.76 | 5.59 | 5.62 | 5.62 | -0.08 (-1.40%) | 18,241,836 |
| 13 Dec 2017 | HKD | 5.63 | 5.75 | 5.49 | 5.7 | 5.7 | +0.08 (+1.42%) | 60,878,905 |
| 12 Dec 2017 | HKD | 5.76 | 5.78 | 5.57 | 5.62 | 5.62 | -0.18 (-3.10%) | 32,697,032 |
| 11 Dec 2017 | HKD | 5.78 | 5.84 | 5.76 | 5.8 | 5.8 | -0.04 (-0.68%) | 16,587,500 |
| 8 Dec 2017 | HKD | 5.78 | 5.88 | 5.75 | 5.84 | 5.84 | +0.06 (+1.04%) | 19,044,140 |
| 7 Dec 2017 | HKD | 5.85 | 5.91 | 5.67 | 5.78 | 5.78 | -0.09 (-1.53%) | 24,156,795 |
| 6 Dec 2017 | HKD | 6.05 | 6.05 | 5.85 | 5.87 | 5.87 | -0.18 (-2.98%) | 28,376,272 |
| 5 Dec 2017 | HKD | 6.07 | 6.13 | 6.02 | 6.05 | 6.05 | -0.06 (-0.98%) | 15,328,872 |
| 4 Dec 2017 | HKD | 6.11 | 6.14 | 6.09 | 6.11 | 6.11 | -0.03 (-0.49%) | 11,744,261 |
| 1 Dec 2017 | HKD | 6.16 | 6.2 | 6.1 | 6.14 | 6.14 | +0.01 (+0.16%) | 10,302,848 |
| 30 Nov 2017 | HKD | 6.13 | 6.15 | 6.06 | 6.13 | 6.13 | -0.01 (-0.16%) | 15,372,306 |
| 29 Nov 2017 | HKD | 6.21 | 6.24 | 6.11 | 6.14 | 6.14 | -0.08 (-1.29%) | 17,645,458 |
| 28 Nov 2017 | HKD | 6.29 | 6.29 | 6.15 | 6.22 | 6.22 | -0.08 (-1.27%) | 19,870,836 |
| 27 Nov 2017 | HKD | 6.3 | 6.36 | 6.27 | 6.3 | 6.3 | -0.03 (-0.47%) | 12,246,000 |
| 24 Nov 2017 | HKD | 6.28 | 6.37 | 6.26 | 6.33 | 6.33 | +0.03 (+0.48%) | 10,811,192 |
