| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | HKD | 1.78 | 1.8 | 1.78 | 1.8 | 1.5221 | +0.02 (+1.12%) | 157,050 |
| 3 Jan 2018 | HKD | 1.79 | 1.79 | 1.74 | 1.78 | 1.5051 | 0.0 (0.0%) | 109,273 |
| 2 Jan 2018 | HKD | 1.83 | 1.84 | 1.78 | 1.78 | 1.5051 | -0.04 (-2.20%) | 326,400 |
| 1 Jan 2018 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 1.539 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 1.87 | 1.88 | 1.76 | 1.82 | 1.539 | -0.03 (-1.62%) | 114,003 |
| 28 Dec 2017 | HKD | 1.81 | 1.88 | 1.8 | 1.85 | 1.5643 | +0.02 (+1.09%) | 127,249 |
| 27 Dec 2017 | HKD | 1.85 | 1.88 | 1.83 | 1.83 | 1.5474 | -0.02 (-1.08%) | 21,760 |
| 26 Dec 2017 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 1.5643 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 1.5643 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | HKD | 1.88 | 1.9 | 1.82 | 1.85 | 1.5643 | -0.07 (-3.65%) | 828,299 |
| 21 Dec 2017 | HKD | 1.87 | 1.97 | 1.86 | 1.92 | 1.6235 | 0.0 (0.0%) | 1,104,084 |
| 20 Dec 2017 | HKD | 1.87 | 1.92 | 1.87 | 1.92 | 1.6235 | +0.05 (+2.67%) | 609,280 |
| 19 Dec 2017 | HKD | 1.88 | 1.93 | 1.87 | 1.87 | 1.5813 | -0.03 (-1.58%) | 1,211,937 |
| 18 Dec 2017 | HKD | 1.85 | 1.97 | 1.83 | 1.9 | 1.6066 | 0.0 (0.0%) | 1,924,341 |
| 15 Dec 2017 | HKD | 1.93 | 1.93 | 1.81 | 1.9 | 1.6066 | -0.04 (-2.06%) | 684,967 |
| 14 Dec 2017 | HKD | 1.89 | 1.98 | 1.85 | 1.94 | 1.6404 | +0.03 (+1.57%) | 652,327 |
| 13 Dec 2017 | HKD | 1.87 | 1.94 | 1.82 | 1.91 | 1.6151 | +0.04 (+2.14%) | 664,626 |
| 12 Dec 2017 | HKD | 1.75 | 1.9 | 1.75 | 1.87 | 1.5813 | +0.08 (+4.47%) | 591,304 |
| 11 Dec 2017 | HKD | 1.73 | 1.8 | 1.73 | 1.79 | 1.5136 | 0.0 (0.0%) | 490,073 |
| 8 Dec 2017 | HKD | 1.77 | 1.8 | 1.72 | 1.79 | 1.5136 | +0.02 (+1.13%) | 344,849 |
| 7 Dec 2017 | HKD | 1.65 | 1.82 | 1.65 | 1.77 | 1.4967 | +0.1 (+5.99%) | 436,619 |
| 6 Dec 2017 | HKD | 1.66 | 1.7 | 1.65 | 1.67 | 1.4121 | 0.0 (0.0%) | 294,233 |
| 5 Dec 2017 | HKD | 1.66 | 1.69 | 1.65 | 1.67 | 1.4121 | +0.01 (+0.60%) | 210,504 |
| 4 Dec 2017 | HKD | 1.66 | 1.66 | 1.64 | 1.66 | 1.4037 | -0.04 (-2.35%) | 12,772 |
| 1 Dec 2017 | HKD | 1.72 | 1.72 | 1.66 | 1.7 | 1.4375 | -0.03 (-1.73%) | 215,235 |
| 30 Nov 2017 | HKD | 1.73 | 1.73 | 1.7 | 1.73 | 1.4629 | -0.02 (-1.14%) | 50,143 |
| 29 Nov 2017 | HKD | 1.75 | 1.75 | 1.75 | 1.75 | 1.4798 | 0.0 (0.0%) | 0 |
| 28 Nov 2017 | HKD | 1.74 | 1.76 | 1.73 | 1.75 | 1.4798 | -0.02 (-1.13%) | 201,043 |
| 27 Nov 2017 | HKD | 1.74 | 1.77 | 1.74 | 1.77 | 1.4967 | +0.03 (+1.72%) | 297,544 |
| 24 Nov 2017 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 1.4713 | 0.0 (0.0%) | 8,042 |
