| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2017 | HKD | 0.136 | 0.136 | 0.121 | 0.124 | 2.0683 | -0.01 (-7.46%) | 143,756 |
| 5 Dec 2017 | HKD | 0.135 | 0.135 | 0.128 | 0.134 | 2.2351 | -0.001 (-0.74%) | 16,302 |
| 4 Dec 2017 | HKD | 0.13 | 0.136 | 0.13 | 0.135 | 2.2518 | +0.002 (+1.50%) | 48,871 |
| 1 Dec 2017 | HKD | 0.13 | 0.133 | 0.13 | 0.133 | 2.2184 | +0.002 (+1.53%) | 90,246 |
| 30 Nov 2017 | HKD | 0.13 | 0.135 | 0.13 | 0.131 | 2.1851 | -0.002 (-1.50%) | 70,050 |
| 29 Nov 2017 | HKD | 0.136 | 0.136 | 0.131 | 0.133 | 2.2184 | -0.003 (-2.21%) | 181,529 |
| 28 Nov 2017 | HKD | 0.1371 | 0.14 | 0.128 | 0.136 | 2.2685 | -0.001 (-0.80%) | 293,590 |
| 27 Nov 2017 | HKD | 0.14 | 0.14 | 0.136 | 0.1371 | 2.2868 | -0.003 (-2.07%) | 123,433 |
| 24 Nov 2017 | HKD | 0.138 | 0.1419 | 0.138 | 0.14 | 2.3352 | +0.002 (+1.45%) | 97,451 |
| 23 Nov 2017 | HKD | 0.145 | 0.145 | 0.138 | 0.138 | 2.3018 | -0.007 (-4.83%) | 273,940 |
| 22 Nov 2017 | HKD | 0.146 | 0.15 | 0.143 | 0.145 | 2.4186 | -0.003 (-2.03%) | 1,675,296 |
| 21 Nov 2017 | HKD | 0.152 | 0.1541 | 0.138 | 0.148 | 2.4686 | -0.004 (-2.63%) | 2,309,418 |
| 20 Nov 2017 | HKD | 0.1371 | 0.158 | 0.1371 | 0.152 | 2.5353 | +0.016 (+11.76%) | 2,213,277 |
| 17 Nov 2017 | HKD | 0.14 | 0.14 | 0.13 | 0.136 | 2.2685 | -0.008 (-5.56%) | 410,727 |
| 16 Nov 2017 | HKD | 0.145 | 0.145 | 0.1371 | 0.144 | 2.4019 | -0.004 (-2.70%) | 211,950 |
| 15 Nov 2017 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 2.4686 | 0.0 (0.0%) | 29,676 |
| 14 Nov 2017 | HKD | 0.145 | 0.1491 | 0.139 | 0.148 | 2.4686 | +0.005 (+3.50%) | 209,330 |
| 13 Nov 2017 | HKD | 0.15 | 0.155 | 0.1419 | 0.143 | 2.3852 | -0.006 (-4.09%) | 530,703 |
| 10 Nov 2017 | HKD | 0.153 | 0.1541 | 0.1491 | 0.1491 | 2.487 | -0.003 (-1.91%) | 1,205,836 |
| 9 Nov 2017 | HKD | 0.153 | 0.155 | 0.151 | 0.152 | 2.5353 | -0.002 (-1.36%) | 1,384,217 |
| 8 Nov 2017 | HKD | 0.152 | 0.1541 | 0.151 | 0.1541 | 2.5704 | +0.003 (+2.05%) | 1,398,627 |
| 7 Nov 2017 | HKD | 0.152 | 0.155 | 0.151 | 0.151 | 2.5187 | -0.004 (-2.58%) | 1,744,963 |
| 6 Nov 2017 | HKD | 0.1589 | 0.1589 | 0.151 | 0.155 | 2.5854 | -0.001 (-0.64%) | 1,523,442 |
| 3 Nov 2017 | HKD | 0.156 | 0.16 | 0.15 | 0.156 | 2.6021 | 0.0 (0.0%) | 1,587,706 |
| 2 Nov 2017 | HKD | 0.147 | 0.163 | 0.147 | 0.156 | 2.6021 | +0.003 (+1.96%) | 1,634,030 |
| 1 Nov 2017 | HKD | 0.155 | 0.16 | 0.151 | 0.153 | 2.552 | -0.007 (-4.38%) | 325,130 |
| 31 Oct 2017 | HKD | 0.148 | 0.16 | 0.143 | 0.16 | 2.6688 | +0.013 (+8.84%) | 275,868 |
| 30 Oct 2017 | HKD | 0.146 | 0.1491 | 0.138 | 0.147 | 2.4519 | -0.003 (-2%) | 97,524 |
| 27 Oct 2017 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 2.502 | -0.001 (-0.66%) | 111,352 |
| 26 Oct 2017 | HKD | 0.152 | 0.152 | 0.151 | 0.151 | 2.5187 | -0.001 (-0.66%) | 89,627 |
