| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2017 | HKD | 1.5799 | 1.61 | 1.5799 | 1.59 | 1.501 | +0.01 (+0.64%) | 751,286 |
| 18 Oct 2017 | HKD | 1.6 | 1.61 | 1.5799 | 1.5799 | 1.4915 | -0.01 (-0.64%) | 494,413 |
| 17 Oct 2017 | HKD | 1.59 | 1.61 | 1.59 | 1.59 | 1.501 | 0.0 (0.0%) | 213,540 |
| 16 Oct 2017 | HKD | 1.61 | 1.61 | 1.59 | 1.59 | 1.501 | -0.03 (-1.85%) | 380,277 |
| 13 Oct 2017 | HKD | 1.6 | 1.62 | 1.6 | 1.62 | 1.5294 | +0.01 (+0.62%) | 407,289 |
| 12 Oct 2017 | HKD | 1.6 | 1.63 | 1.6 | 1.61 | 1.5199 | +0.01 (+0.63%) | 623,678 |
| 11 Oct 2017 | HKD | 1.6 | 1.63 | 1.6 | 1.6 | 1.5105 | -0.02 (-1.23%) | 260,211 |
| 10 Oct 2017 | HKD | 1.6 | 1.62 | 1.6 | 1.62 | 1.5294 | +0.01 (+0.62%) | 49,256 |
| 9 Oct 2017 | HKD | 1.59 | 1.62 | 1.59 | 1.61 | 1.5199 | +0.02 (+1.26%) | 545,417 |
| 6 Oct 2017 | HKD | 1.59 | 1.61 | 1.59 | 1.59 | 1.501 | 0.0 (0.0%) | 242,837 |
| 5 Oct 2017 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.501 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 1.59 | 1.61 | 1.5799 | 1.59 | 1.501 | 0.0 (0.0%) | 475,082 |
| 3 Oct 2017 | HKD | 1.6 | 1.61 | 1.59 | 1.59 | 1.501 | 0.0 (0.0%) | 369,949 |
| 2 Oct 2017 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.501 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 1.59 | 1.61 | 1.59 | 1.59 | 1.501 | 0.0 (0.0%) | 1,059 |
| 28 Sep 2017 | HKD | 1.5799 | 1.6 | 1.5799 | 1.59 | 1.501 | +0.02 (+1.27%) | 666,015 |
| 27 Sep 2017 | HKD | 1.5599 | 1.57 | 1.5599 | 1.57 | 1.4822 | +0.01 (+0.65%) | 72,295 |
| 26 Sep 2017 | HKD | 1.57 | 1.59 | 1.5599 | 1.5599 | 1.4726 | -0.02 (-1.27%) | 468,991 |
| 25 Sep 2017 | HKD | 1.61 | 1.61 | 1.5799 | 1.5799 | 1.4915 | -0.03 (-1.87%) | 983,265 |
| 22 Sep 2017 | HKD | 1.61 | 1.62 | 1.61 | 1.61 | 1.5199 | -0.01 (-0.62%) | 465,283 |
| 21 Sep 2017 | HKD | 1.63 | 1.63 | 1.62 | 1.62 | 1.5294 | 0.0 (0.0%) | 614,905 |
| 20 Sep 2017 | HKD | 1.64 | 1.64 | 1.62 | 1.62 | 1.5294 | -0.01 (-0.61%) | 737,796 |
| 19 Sep 2017 | HKD | 1.6499 | 1.6499 | 1.63 | 1.63 | 1.5388 | -0.01 (-0.61%) | 681,109 |
| 18 Sep 2017 | HKD | 1.61 | 1.66 | 1.61 | 1.64 | 1.5482 | +0.04 (+2.50%) | 4,579,245 |
| 15 Sep 2017 | HKD | 1.5799 | 1.6 | 1.57 | 1.6 | 1.5105 | +0.02 (+1.27%) | 898,524 |
| 14 Sep 2017 | HKD | 1.55 | 1.6 | 1.54 | 1.5799 | 1.4915 | +0.03 (+1.93%) | 3,087,501 |
| 13 Sep 2017 | HKD | 1.53 | 1.55 | 1.53 | 1.55 | 1.4633 | +0.02 (+1.31%) | 471,374 |
| 12 Sep 2017 | HKD | 1.53 | 1.54 | 1.53 | 1.53 | 1.4444 | 0.0 (0.0%) | 181,702 |
| 11 Sep 2017 | HKD | 1.5099 | 1.55 | 1.5099 | 1.53 | 1.4444 | +0.03 (+2%) | 1,662,825 |
| 8 Sep 2017 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.4161 | 0.0 (0.0%) | 1,012,660 |
