| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2017 | HKD | 2.4 | 2.44 | 2.36 | 2.44 | 4.88 | +0.04 (+1.67%) | 547,500 |
| 22 Nov 2017 | HKD | 2.43 | 2.43 | 2.36 | 2.4 | 4.8 | +0.01 (+0.42%) | 584,696 |
| 21 Nov 2017 | HKD | 2.39 | 2.42 | 2.35 | 2.39 | 4.78 | 0.0 (0.0%) | 543,000 |
| 20 Nov 2017 | HKD | 2.39 | 2.4 | 2.36 | 2.39 | 4.78 | -0.02 (-0.83%) | 489,000 |
| 17 Nov 2017 | HKD | 2.4 | 2.44 | 2.36 | 2.41 | 4.82 | +0.07 (+2.99%) | 592,500 |
| 16 Nov 2017 | HKD | 2.41 | 2.41 | 2.33 | 2.34 | 4.68 | -0.04 (-1.68%) | 775,500 |
| 15 Nov 2017 | HKD | 2.35 | 2.4 | 2.34 | 2.38 | 4.76 | +0.02 (+0.85%) | 548,000 |
| 14 Nov 2017 | HKD | 2.39 | 2.39 | 2.33 | 2.36 | 4.72 | -0.04 (-1.67%) | 636,500 |
| 13 Nov 2017 | HKD | 2.4 | 2.45 | 2.35 | 2.4 | 4.8 | +0.08 (+3.45%) | 540,500 |
| 10 Nov 2017 | HKD | 2.34 | 2.34 | 2.29 | 2.32 | 4.64 | -0.03 (-1.28%) | 581,280 |
| 9 Nov 2017 | HKD | 2.4 | 2.41 | 2.33 | 2.35 | 4.7 | -0.05 (-2.08%) | 948,410 |
| 8 Nov 2017 | HKD | 2.6 | 2.6 | 2.34 | 2.4 | 4.8 | -0.17 (-6.61%) | 1,345,480 |
| 7 Nov 2017 | HKD | 2.66 | 2.66 | 2.53 | 2.57 | 5.14 | -0.07 (-2.65%) | 1,580,000 |
| 6 Nov 2017 | HKD | 2.7 | 2.7 | 2.63 | 2.64 | 5.28 | -0.04 (-1.49%) | 490,500 |
| 3 Nov 2017 | HKD | 2.66 | 2.71 | 2.64 | 2.68 | 5.36 | +0.02 (+0.75%) | 489,500 |
| 2 Nov 2017 | HKD | 2.7 | 2.72 | 2.65 | 2.66 | 5.32 | -0.04 (-1.48%) | 517,801 |
| 1 Nov 2017 | HKD | 2.74 | 2.74 | 2.69 | 2.7 | 5.4 | -0.01 (-0.37%) | 470,500 |
| 31 Oct 2017 | HKD | 2.75 | 2.75 | 2.69 | 2.71 | 5.42 | -0.02 (-0.73%) | 497,500 |
| 30 Oct 2017 | HKD | 2.73 | 2.74 | 2.71 | 2.73 | 5.46 | 0.0 (0.0%) | 492,500 |
| 27 Oct 2017 | HKD | 2.74 | 2.74 | 2.71 | 2.73 | 5.46 | -0.01 (-0.36%) | 651,300 |
| 26 Oct 2017 | HKD | 2.73 | 2.75 | 2.72 | 2.74 | 5.48 | 0.0 (0.0%) | 532,500 |
| 25 Oct 2017 | HKD | 2.73 | 2.75 | 2.73 | 2.74 | 5.48 | +0.02 (+0.74%) | 445,040 |
| 24 Oct 2017 | HKD | 2.74 | 2.77 | 2.71 | 2.72 | 5.44 | -0.03 (-1.09%) | 617,000 |
| 23 Oct 2017 | HKD | 2.74 | 2.77 | 2.72 | 2.75 | 5.5 | +0.01 (+0.36%) | 472,301 |
| 20 Oct 2017 | HKD | 2.76 | 2.83 | 2.72 | 2.74 | 5.48 | -0.02 (-0.72%) | 530,000 |
| 19 Oct 2017 | HKD | 2.75 | 2.78 | 2.74 | 2.76 | 5.52 | +0.01 (+0.36%) | 552,500 |
| 18 Oct 2017 | HKD | 2.83 | 2.83 | 2.75 | 2.75 | 5.5 | -0.09 (-3.17%) | 514,400 |
| 17 Oct 2017 | HKD | 2.86 | 2.87 | 2.82 | 2.84 | 5.68 | -0.02 (-0.70%) | 524,300 |
| 16 Oct 2017 | HKD | 2.86 | 2.88 | 2.84 | 2.86 | 5.72 | +0.02 (+0.70%) | 551,000 |
| 13 Oct 2017 | HKD | 2.82 | 2.84 | 2.8 | 2.84 | 5.68 | +0.01 (+0.35%) | 667,045 |
