| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2017 | HKD | 6.19 | 6.2 | 6.07 | 6.13 | 6.13 | -0.05 (-0.81%) | 975,022 |
| 20 Nov 2017 | HKD | 5.95 | 6.2 | 5.9 | 6.18 | 6.18 | +0.25 (+4.22%) | 2,088,536 |
| 17 Nov 2017 | HKD | 5.94 | 5.97 | 5.9 | 5.93 | 5.93 | -0.01 (-0.17%) | 1,034,054 |
| 16 Nov 2017 | HKD | 5.91 | 5.97 | 5.9 | 5.94 | 5.94 | -0.03 (-0.50%) | 824,231 |
| 15 Nov 2017 | HKD | 5.91 | 5.99 | 5.9 | 5.97 | 5.97 | +0.06 (+1.02%) | 753,898 |
| 14 Nov 2017 | HKD | 6.01 | 6.05 | 5.9 | 5.91 | 5.91 | -0.1 (-1.66%) | 1,925,426 |
| 13 Nov 2017 | HKD | 6.1 | 6.1 | 6 | 6.01 | 6.01 | -0.13 (-2.12%) | 1,569,000 |
| 10 Nov 2017 | HKD | 6.02 | 6.2 | 6.01 | 6.14 | 6.14 | +0.12 (+1.99%) | 1,679,532 |
| 9 Nov 2017 | HKD | 6.22 | 6.25 | 6.01 | 6.02 | 6.02 | -0.19 (-3.06%) | 2,064,376 |
| 8 Nov 2017 | HKD | 5.82 | 6.29 | 5.76 | 6.21 | 6.21 | +0.39 (+6.70%) | 5,488,670 |
| 7 Nov 2017 | HKD | 5.49 | 5.87 | 5.49 | 5.82 | 5.82 | +0.33 (+6.01%) | 3,404,000 |
| 6 Nov 2017 | HKD | 5.42 | 5.5 | 5.38 | 5.49 | 5.49 | +0.07 (+1.29%) | 1,183,578 |
| 3 Nov 2017 | HKD | 5.37 | 5.46 | 5.37 | 5.42 | 5.42 | +0.06 (+1.12%) | 1,203,000 |
| 2 Nov 2017 | HKD | 5.38 | 5.38 | 5.35 | 5.36 | 5.36 | -0.08 (-1.47%) | 982,913 |
| 1 Nov 2017 | HKD | 5.38 | 5.45 | 5.38 | 5.44 | 5.44 | +0.06 (+1.12%) | 630,398 |
| 31 Oct 2017 | HKD | 5.41 | 5.42 | 5.38 | 5.38 | 5.38 | 0.0 (0.0%) | 601,627 |
| 30 Oct 2017 | HKD | 5.4 | 5.41 | 5.38 | 5.38 | 5.38 | -0.01 (-0.19%) | 392,060 |
| 27 Oct 2017 | HKD | 5.41 | 5.45 | 5.35 | 5.39 | 5.39 | -0.01 (-0.19%) | 681,610 |
| 26 Oct 2017 | HKD | 5.39 | 5.41 | 5.35 | 5.4 | 5.4 | +0.01 (+0.19%) | 279,000 |
| 25 Oct 2017 | HKD | 5.35 | 5.42 | 5.34 | 5.39 | 5.39 | +0.04 (+0.75%) | 992,284 |
| 24 Oct 2017 | HKD | 5.32 | 5.35 | 5.32 | 5.35 | 5.35 | +0.03 (+0.56%) | 450,000 |
| 23 Oct 2017 | HKD | 5.34 | 5.37 | 5.3 | 5.32 | 5.32 | -0.02 (-0.37%) | 1,027,754 |
| 20 Oct 2017 | HKD | 5.27 | 5.37 | 5.27 | 5.34 | 5.34 | +0.04 (+0.75%) | 532,000 |
| 19 Oct 2017 | HKD | 5.41 | 5.49 | 5.21 | 5.3 | 5.3 | -0.11 (-2.03%) | 1,001,000 |
| 18 Oct 2017 | HKD | 5.4 | 5.5 | 5.36 | 5.41 | 5.41 | +0.01 (+0.19%) | 1,225,000 |
| 17 Oct 2017 | HKD | 5.27 | 5.4 | 5.26 | 5.4 | 5.4 | +0.13 (+2.47%) | 1,561,716 |
| 16 Oct 2017 | HKD | 5.3 | 5.3 | 5.26 | 5.27 | 5.27 | -0.03 (-0.57%) | 522,010 |
| 13 Oct 2017 | HKD | 5.25 | 5.3 | 5.22 | 5.3 | 5.3 | +0.02 (+0.38%) | 567,000 |
| 12 Oct 2017 | HKD | 5.25 | 5.28 | 5.21 | 5.28 | 5.28 | +0.08 (+1.54%) | 362,058 |
| 11 Oct 2017 | HKD | 5.2 | 5.26 | 5.15 | 5.2 | 5.2 | 0.0 (0.0%) | 1,618,298 |
