| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2017 | HKD | 12.3 | 12.3 | 12.3 | 12.3 | 12.3 | -0.16 (-1.28%) | 200 |
| 2 Oct 2017 | HKD | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 12.44 | 12.46 | 12.44 | 12.46 | 12.46 | -0.04 (-0.32%) | 6,000 |
| 28 Sep 2017 | HKD | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | -0.02 (-0.16%) | 0 |
| 27 Sep 2017 | HKD | 12.54 | 12.54 | 12.52 | 12.52 | 12.52 | -0.04 (-0.32%) | 1,500 |
| 26 Sep 2017 | HKD | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | +0.08 (+0.64%) | 1,000 |
| 25 Sep 2017 | HKD | 12.48 | 12.5 | 12.48 | 12.48 | 12.48 | 0.0 (0.0%) | 7,599 |
| 22 Sep 2017 | HKD | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | +0.12 (+0.97%) | 1,000 |
| 21 Sep 2017 | HKD | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | +0.04 (+0.32%) | 0 |
| 20 Sep 2017 | HKD | 12.3 | 12.32 | 12.3 | 12.32 | 12.32 | -0.04 (-0.32%) | 7,000 |
| 19 Sep 2017 | HKD | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | +0.08 (+0.65%) | 125,100 |
| 18 Sep 2017 | HKD | 12.3 | 12.3 | 12.28 | 12.28 | 12.28 | -0.08 (-0.65%) | 20,900 |
| 15 Sep 2017 | HKD | 12.4 | 12.4 | 12.36 | 12.36 | 12.36 | +0.04 (+0.32%) | 1,800 |
| 14 Sep 2017 | HKD | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.0 (0.0%) | 4,000 |
| 13 Sep 2017 | HKD | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.0 (0.0%) | 1,100 |
| 12 Sep 2017 | HKD | 12.34 | 12.34 | 12.32 | 12.32 | 12.32 | -0.06 (-0.48%) | 5,600 |
| 11 Sep 2017 | HKD | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.0 (0.0%) | 0 |
| 8 Sep 2017 | HKD | 12.38 | 12.38 | 12.36 | 12.38 | 12.38 | -0.04 (-0.32%) | 14,000 |
| 7 Sep 2017 | HKD | 12.44 | 12.44 | 12.42 | 12.42 | 12.42 | -0.02 (-0.16%) | 5,400 |
| 6 Sep 2017 | HKD | 12.44 | 12.44 | 12.42 | 12.44 | 12.44 | +0.06 (+0.48%) | 57,900 |
| 5 Sep 2017 | HKD | 12.38 | 12.38 | 12.36 | 12.38 | 12.38 | -0.02 (-0.16%) | 35,700 |
| 4 Sep 2017 | HKD | 12.38 | 12.4 | 12.38 | 12.4 | 12.4 | +0.08 (+0.65%) | 26,700 |
| 1 Sep 2017 | HKD | 12.34 | 12.36 | 12.32 | 12.32 | 12.32 | -0.12 (-0.96%) | 66,300 |
| 31 Aug 2017 | HKD | 12.46 | 12.46 | 12.44 | 12.44 | 12.44 | -0.14 (-1.11%) | 6,600 |
| 30 Aug 2017 | HKD | 12.6 | 12.6 | 12.58 | 12.58 | 12.58 | -0.18 (-1.41%) | 1,200 |
| 29 Aug 2017 | HKD | 12.76 | 12.76 | 12.7 | 12.76 | 12.76 | 0.0 (0.0%) | 2,600 |
| 28 Aug 2017 | HKD | 12.76 | 12.76 | 12.74 | 12.76 | 12.76 | +0.1 (+0.79%) | 12,600 |
| 25 Aug 2017 | HKD | 12.66 | 12.7 | 12.64 | 12.66 | 12.66 | +0.02 (+0.16%) | 47,000 |
| 24 Aug 2017 | HKD | 12.64 | 12.66 | 12.64 | 12.64 | 12.64 | -0.12 (-0.94%) | 146,000 |
| 23 Aug 2017 | HKD | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.0 (0.0%) | 0 |
