| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | HKD | 2.13 | 2.15 | 2.09 | 2.09 | 1.9731 | -0.01 (-0.48%) | 2,169,389 |
| 1 Dec 2017 | HKD | 2.05 | 2.2401 | 2.05 | 2.1001 | 1.9826 | +0.07 (+3.46%) | 5,555,343 |
| 30 Nov 2017 | HKD | 2.02 | 2.0299 | 2 | 2.0299 | 1.9163 | +0.01 (+0.49%) | 1,898,208 |
| 29 Nov 2017 | HKD | 2 | 2.0299 | 2 | 2.02 | 1.907 | +0.02 (+1%) | 2,018,965 |
| 28 Nov 2017 | HKD | 2 | 2.0099 | 1.98 | 2 | 1.8881 | 0.0 (0.0%) | 1,828,032 |
| 27 Nov 2017 | HKD | 2.07 | 2.08 | 2 | 2 | 1.8881 | -0.07 (-3.38%) | 1,227,427 |
| 24 Nov 2017 | HKD | 2.0299 | 2.08 | 2 | 2.07 | 1.9542 | +0.02 (+0.98%) | 1,006,347 |
| 23 Nov 2017 | HKD | 2.1001 | 2.1001 | 1.99 | 2.05 | 1.9353 | -0.05 (-2.39%) | 4,295,332 |
| 22 Nov 2017 | HKD | 1.9199 | 2.15 | 1.9199 | 2.1001 | 1.9826 | +0.19 (+9.95%) | 7,915,822 |
| 21 Nov 2017 | HKD | 1.83 | 1.91 | 1.83 | 1.91 | 1.8031 | +0.07 (+3.80%) | 3,253,012 |
| 20 Nov 2017 | HKD | 1.85 | 1.85 | 1.8101 | 1.84 | 1.737 | -0.01 (-0.54%) | 1,506,544 |
| 17 Nov 2017 | HKD | 1.8 | 1.85 | 1.8 | 1.85 | 1.7465 | +0.04 (+2.20%) | 1,322,231 |
| 16 Nov 2017 | HKD | 1.8 | 1.82 | 1.8 | 1.8101 | 1.7088 | +0.01 (+0.56%) | 1,834,122 |
| 15 Nov 2017 | HKD | 1.8101 | 1.82 | 1.8 | 1.8 | 1.6993 | -0.03 (-1.64%) | 2,521,671 |
| 14 Nov 2017 | HKD | 1.84 | 1.84 | 1.8 | 1.83 | 1.7276 | +0.01 (+0.55%) | 1,926,014 |
| 13 Nov 2017 | HKD | 1.7901 | 1.83 | 1.78 | 1.82 | 1.7182 | +0.03 (+1.67%) | 2,251,209 |
| 10 Nov 2017 | HKD | 1.8101 | 1.8101 | 1.78 | 1.7901 | 1.6899 | -0.03 (-1.64%) | 1,681,588 |
| 9 Nov 2017 | HKD | 1.8601 | 1.87 | 1.8101 | 1.82 | 1.7182 | -0.04 (-2.16%) | 1,593,248 |
| 8 Nov 2017 | HKD | 1.8 | 1.8899 | 1.8 | 1.8601 | 1.756 | +0.06 (+3.34%) | 6,704,436 |
| 7 Nov 2017 | HKD | 1.71 | 1.8101 | 1.71 | 1.8 | 1.6993 | +0.1 (+5.88%) | 4,842,443 |
| 6 Nov 2017 | HKD | 1.78 | 1.78 | 1.69 | 1.7 | 1.6049 | -0.08 (-4.49%) | 4,138,560 |
| 3 Nov 2017 | HKD | 1.75 | 1.7901 | 1.75 | 1.78 | 1.6804 | +0.04 (+2.30%) | 4,765,213 |
| 2 Nov 2017 | HKD | 1.73 | 1.75 | 1.71 | 1.74 | 1.6426 | +0.02 (+1.16%) | 2,270,011 |
| 1 Nov 2017 | HKD | 1.68 | 1.74 | 1.68 | 1.7201 | 1.6239 | +0.04 (+2.39%) | 4,378,749 |
| 31 Oct 2017 | HKD | 1.67 | 1.69 | 1.67 | 1.68 | 1.586 | -0.01 (-0.59%) | 567,768 |
| 30 Oct 2017 | HKD | 1.69 | 1.69 | 1.67 | 1.69 | 1.5954 | 0.0 (0.0%) | 1,484,564 |
| 27 Oct 2017 | HKD | 1.7 | 1.71 | 1.67 | 1.69 | 1.5954 | 0.0 (0.0%) | 1,575,926 |
| 26 Oct 2017 | HKD | 1.69 | 1.7 | 1.69 | 1.69 | 1.5954 | +0.01 (+0.60%) | 1,860,604 |
| 25 Oct 2017 | HKD | 1.6 | 1.7 | 1.6 | 1.68 | 1.586 | +0.06 (+3.70%) | 4,093,293 |
| 24 Oct 2017 | HKD | 1.6 | 1.62 | 1.6 | 1.62 | 1.5294 | +0.02 (+1.25%) | 1,102,698 |
