| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | HKD | 0.166 | 0.17 | 0.163 | 0.166 | 13.28 | 0.0 (0.0%) | 12,640,000 |
| 11 Oct 2017 | HKD | 0.163 | 0.166 | 0.156 | 0.166 | 13.28 | +0.003 (+1.84%) | 9,828,000 |
| 10 Oct 2017 | HKD | 0.169 | 0.169 | 0.158 | 0.163 | 13.04 | -0.001 (-0.61%) | 27,704,000 |
| 9 Oct 2017 | HKD | 0.173 | 0.173 | 0.158 | 0.164 | 13.12 | 0.0 (0.0%) | 20,060,000 |
| 6 Oct 2017 | HKD | 0.162 | 0.164 | 0.151 | 0.164 | 13.12 | -0.004 (-2.38%) | 29,792,000 |
| 5 Oct 2017 | HKD | 0.168 | 0.168 | 0.168 | 0.168 | 13.44 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 0.156 | 0.175 | 0.156 | 0.168 | 13.44 | +0.009 (+5.66%) | 12,752,000 |
| 3 Oct 2017 | HKD | 0.16 | 0.16 | 0.148 | 0.159 | 12.72 | +0.012 (+8.16%) | 26,548,000 |
| 2 Oct 2017 | HKD | 0.147 | 0.147 | 0.147 | 0.147 | 11.76 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 0.149 | 0.149 | 0.142 | 0.147 | 11.76 | -0.003 (-2%) | 3,528,000 |
| 28 Sep 2017 | HKD | 0.129 | 0.15 | 0.128 | 0.15 | 12 | +0.02 (+15.38%) | 19,656,000 |
| 27 Sep 2017 | HKD | 0.127 | 0.131 | 0.126 | 0.13 | 10.4 | -0.001 (-0.76%) | 30,872,000 |
| 26 Sep 2017 | HKD | 0.126 | 0.135 | 0.126 | 0.131 | 10.48 | +0.005 (+3.97%) | 13,092,000 |
| 25 Sep 2017 | HKD | 0.129 | 0.131 | 0.126 | 0.126 | 10.08 | -0.005 (-3.82%) | 3,140,000 |
| 22 Sep 2017 | HKD | 0.125 | 0.132 | 0.125 | 0.131 | 10.48 | +0.004 (+3.15%) | 952,000 |
| 21 Sep 2017 | HKD | 0.122 | 0.135 | 0.12 | 0.127 | 10.16 | +0.005 (+4.10%) | 3,456,000 |
| 20 Sep 2017 | HKD | 0.128 | 0.128 | 0.12 | 0.122 | 9.76 | -0.003 (-2.40%) | 30,876,000 |
| 19 Sep 2017 | HKD | 0.125 | 0.126 | 0.12 | 0.125 | 10 | 0.0 (0.0%) | 26,388,000 |
| 18 Sep 2017 | HKD | 0.132 | 0.132 | 0.12 | 0.125 | 10 | -0.005 (-3.85%) | 19,672,000 |
| 15 Sep 2017 | HKD | 0.128 | 0.134 | 0.128 | 0.13 | 10.4 | -0.004 (-2.99%) | 3,208,000 |
| 14 Sep 2017 | HKD | 0.142 | 0.142 | 0.134 | 0.134 | 10.72 | -0.009 (-6.29%) | 19,604,000 |
| 13 Sep 2017 | HKD | 0.15 | 0.15 | 0.142 | 0.143 | 11.44 | -0.003 (-2.05%) | 8,524,000 |
| 12 Sep 2017 | HKD | 0.141 | 0.16 | 0.141 | 0.146 | 11.68 | +0.004 (+2.82%) | 17,112,000 |
| 11 Sep 2017 | HKD | 0.146 | 0.15 | 0.14 | 0.142 | 11.36 | -0.001 (-0.70%) | 7,336,000 |
| 8 Sep 2017 | HKD | 0.173 | 0.173 | 0.14 | 0.143 | 11.44 | -0.021 (-12.80%) | 57,696,000 |
| 7 Sep 2017 | HKD | 0.139 | 0.175 | 0.138 | 0.164 | 13.12 | +0.033 (+25.19%) | 64,068,619 |
| 6 Sep 2017 | HKD | 0.119 | 0.149 | 0.117 | 0.131 | 10.48 | +0.014 (+11.97%) | 81,908,000 |
| 5 Sep 2017 | HKD | 0.113 | 0.119 | 0.108 | 0.117 | 9.36 | -0.001 (-0.85%) | 25,600,000 |
| 4 Sep 2017 | HKD | 0.12 | 0.12 | 0.103 | 0.118 | 9.44 | +0.008 (+7.27%) | 35,640,000 |
| 1 Sep 2017 | HKD | 0.102 | 0.112 | 0.095 | 0.11 | 8.8 | +0.007 (+6.80%) | 4,264,000 |
