| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | HKD | 8.28 | 8.38 | 7.92 | 7.96 | 7.96 | -0.16 (-1.97%) | 18,746,170 |
| 6 Dec 2017 | HKD | 8.56 | 8.67 | 8.02 | 8.12 | 8.12 | -0.44 (-5.14%) | 19,890,301 |
| 5 Dec 2017 | HKD | 8.61 | 8.8 | 8.52 | 8.56 | 8.56 | -0.08 (-0.93%) | 11,465,120 |
| 4 Dec 2017 | HKD | 8.4 | 8.85 | 8.28 | 8.64 | 8.64 | +0.25 (+2.98%) | 16,582,721 |
| 1 Dec 2017 | HKD | 8.36 | 8.5 | 8.16 | 8.39 | 8.39 | +0.01 (+0.12%) | 10,639,170 |
| 30 Nov 2017 | HKD | 8.34 | 8.52 | 8.17 | 8.38 | 8.38 | -0.06 (-0.71%) | 14,740,190 |
| 29 Nov 2017 | HKD | 8.45 | 8.68 | 8.36 | 8.44 | 8.44 | +0.04 (+0.48%) | 14,417,150 |
| 28 Nov 2017 | HKD | 8.1 | 8.46 | 8.1 | 8.4 | 8.4 | 0.0 (0.0%) | 19,652,600 |
| 27 Nov 2017 | HKD | 8.59 | 8.65 | 8.3 | 8.4 | 8.4 | -0.15 (-1.75%) | 13,843,000 |
| 24 Nov 2017 | HKD | 8.58 | 8.8 | 8.41 | 8.55 | 8.55 | +0.05 (+0.59%) | 19,058,480 |
| 23 Nov 2017 | HKD | 8.98 | 9.05 | 8.37 | 8.5 | 8.5 | -0.33 (-3.74%) | 14,964,730 |
| 22 Nov 2017 | HKD | 8.34 | 9.29 | 8.3 | 8.83 | 8.83 | +0.57 (+6.90%) | 43,380,832 |
| 21 Nov 2017 | HKD | 8.19 | 8.46 | 8.11 | 8.26 | 8.26 | +0.15 (+1.85%) | 27,666,570 |
| 20 Nov 2017 | HKD | 8.1 | 8.22 | 7.9 | 8.11 | 8.11 | -0.07 (-0.86%) | 16,841,301 |
| 17 Nov 2017 | HKD | 7.9 | 8.27 | 7.84 | 8.18 | 8.18 | +0.36 (+4.60%) | 30,331,680 |
| 16 Nov 2017 | HKD | 7.76 | 7.92 | 7.55 | 7.82 | 7.82 | +0.09 (+1.16%) | 16,086,130 |
| 15 Nov 2017 | HKD | 7.5 | 8.01 | 7.5 | 7.73 | 7.73 | +0.12 (+1.58%) | 42,289,047 |
| 14 Nov 2017 | HKD | 7.35 | 7.64 | 7.3 | 7.61 | 7.61 | +0.35 (+4.82%) | 26,835,939 |
| 13 Nov 2017 | HKD | 7.2 | 7.33 | 7.11 | 7.26 | 7.26 | +0.07 (+0.97%) | 13,353,150 |
| 10 Nov 2017 | HKD | 7.08 | 7.32 | 7.08 | 7.19 | 7.19 | -0.02 (-0.28%) | 10,984,750 |
| 9 Nov 2017 | HKD | 7.2 | 7.31 | 7.03 | 7.21 | 7.21 | +0.04 (+0.56%) | 16,782,480 |
| 8 Nov 2017 | HKD | 7.35 | 7.49 | 7.12 | 7.17 | 7.17 | -0.31 (-4.14%) | 29,164,711 |
| 7 Nov 2017 | HKD | 7.51 | 7.65 | 7.38 | 7.48 | 7.48 | +0.01 (+0.13%) | 14,249,420 |
| 6 Nov 2017 | HKD | 7.73 | 7.73 | 7.32 | 7.47 | 7.47 | -0.23 (-2.99%) | 18,040,311 |
| 3 Nov 2017 | HKD | 8.1 | 8.1 | 7.67 | 7.7 | 7.7 | -0.26 (-3.27%) | 11,728,000 |
| 2 Nov 2017 | HKD | 8 | 8.2 | 7.85 | 7.96 | 7.96 | +0.04 (+0.51%) | 30,451,221 |
| 1 Nov 2017 | HKD | 7.43 | 8.08 | 7.31 | 7.92 | 7.92 | +0.49 (+6.59%) | 38,795,379 |
| 31 Oct 2017 | HKD | 7.37 | 7.52 | 7.29 | 7.43 | 7.43 | +0.01 (+0.13%) | 13,928,750 |
| 30 Oct 2017 | HKD | 7.38 | 7.61 | 7.15 | 7.42 | 7.42 | +0.28 (+3.92%) | 45,242,152 |
| 27 Oct 2017 | HKD | 6.78 | 7.23 | 6.62 | 7.14 | 7.14 | +0.47 (+7.05%) | 46,159,980 |
