| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2017 | HKD | 0.149 | 0.154 | 0.13 | 0.133 | 16.9912 | -0.011 (-7.64%) | 1,082,000 |
| 25 Oct 2017 | HKD | 0.139 | 0.168 | 0.138 | 0.144 | 18.3965 | +0.006 (+4.35%) | 3,865,000 |
| 24 Oct 2017 | HKD | 0.11 | 0.166 | 0.109 | 0.138 | 17.63 | +0.03 (+27.78%) | 7,496,000 |
| 23 Oct 2017 | HKD | 0.108 | 0.108 | 0.108 | 0.108 | 13.7974 | 0.0 (0.0%) | 26,000 |
| 20 Oct 2017 | HKD | 0.108 | 0.108 | 0.108 | 0.108 | 13.7974 | +0.002 (+1.89%) | 50,000 |
| 19 Oct 2017 | HKD | 0.104 | 0.111 | 0.104 | 0.106 | 13.5419 | +0.003 (+2.91%) | 215,000 |
| 18 Oct 2017 | HKD | 0.103 | 0.11 | 0.102 | 0.103 | 13.1586 | 0.0 (0.0%) | 279,000 |
| 17 Oct 2017 | HKD | 0.102 | 0.104 | 0.102 | 0.103 | 13.1586 | -0.001 (-0.96%) | 85,000 |
| 16 Oct 2017 | HKD | 0.108 | 0.108 | 0.103 | 0.104 | 13.2863 | -0.001 (-0.95%) | 269,000 |
| 13 Oct 2017 | HKD | 0.102 | 0.106 | 0.102 | 0.105 | 13.4141 | -0.001 (-0.94%) | 51,000 |
| 12 Oct 2017 | HKD | 0.108 | 0.11 | 0.105 | 0.106 | 13.5419 | -0.002 (-1.85%) | 140,000 |
| 11 Oct 2017 | HKD | 0.107 | 0.108 | 0.103 | 0.108 | 13.7974 | +0.001 (+0.93%) | 80,000 |
| 10 Oct 2017 | HKD | 0.107 | 0.107 | 0.102 | 0.107 | 13.6696 | 0.0 (0.0%) | 41,000 |
| 9 Oct 2017 | HKD | 0.101 | 0.108 | 0.101 | 0.107 | 13.6696 | +0.002 (+1.90%) | 139,000 |
| 6 Oct 2017 | HKD | 0.105 | 0.105 | 0.1 | 0.105 | 13.4141 | 0.0 (0.0%) | 81,000 |
| 5 Oct 2017 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 13.4141 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 0.1 | 0.105 | 0.1 | 0.105 | 13.4141 | +0.003 (+2.94%) | 38,000 |
| 3 Oct 2017 | HKD | 0.104 | 0.104 | 0.101 | 0.102 | 13.0308 | -0.002 (-1.92%) | 14,000 |
| 2 Oct 2017 | HKD | 0.104 | 0.104 | 0.104 | 0.104 | 13.2863 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 0.104 | 0.105 | 0.104 | 0.104 | 13.2863 | 0.0 (0.0%) | 116,000 |
| 28 Sep 2017 | HKD | 0.104 | 0.105 | 0.104 | 0.104 | 13.2863 | -0.001 (-0.95%) | 326,000 |
| 27 Sep 2017 | HKD | 0.107 | 0.107 | 0.105 | 0.105 | 13.4141 | -0.003 (-2.78%) | 3,000 |
| 26 Sep 2017 | HKD | 0.1 | 0.108 | 0.1 | 0.108 | 13.7974 | +0.005 (+4.85%) | 118,000 |
| 25 Sep 2017 | HKD | 0.102 | 0.103 | 0.102 | 0.103 | 13.1586 | +0.001 (+0.98%) | 3,000 |
| 22 Sep 2017 | HKD | 0.103 | 0.105 | 0.098 | 0.102 | 13.0308 | -0.002 (-1.92%) | 140,000 |
| 21 Sep 2017 | HKD | 0.104 | 0.104 | 0.102 | 0.104 | 13.2863 | +0.001 (+0.97%) | 9,000 |
| 20 Sep 2017 | HKD | 0.1 | 0.107 | 0.1 | 0.103 | 13.1586 | +0.001 (+0.98%) | 120,000 |
| 19 Sep 2017 | HKD | 0.101 | 0.106 | 0.1 | 0.102 | 13.0308 | 0.0 (0.0%) | 658,000 |
| 18 Sep 2017 | HKD | 0.106 | 0.106 | 0.102 | 0.102 | 13.0308 | -0.006 (-5.56%) | 400,000 |
| 15 Sep 2017 | HKD | 0.105 | 0.109 | 0.105 | 0.108 | 13.7974 | -0.001 (-0.92%) | 12,000 |
