| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2017 | HKD | 1.75 | 1.75 | 1.74 | 1.74 | 1.4713 | -0.03 (-1.69%) | 49,670 |
| 22 Nov 2017 | HKD | 1.75 | 1.8 | 1.74 | 1.77 | 1.4967 | 0.0 (0.0%) | 96,974 |
| 21 Nov 2017 | HKD | 1.74 | 1.79 | 1.74 | 1.77 | 1.4967 | -0.02 (-1.12%) | 269,162 |
| 20 Nov 2017 | HKD | 1.78 | 1.79 | 1.74 | 1.79 | 1.5136 | +0.01 (+0.56%) | 111,165 |
| 17 Nov 2017 | HKD | 1.74 | 1.78 | 1.74 | 1.78 | 1.5051 | +0.02 (+1.14%) | 45,412 |
| 16 Nov 2017 | HKD | 1.77 | 1.77 | 1.74 | 1.76 | 1.4882 | 0.0 (0.0%) | 182,122 |
| 15 Nov 2017 | HKD | 1.74 | 1.77 | 1.74 | 1.76 | 1.4882 | 0.0 (0.0%) | 325,927 |
| 14 Nov 2017 | HKD | 1.79 | 1.8 | 1.74 | 1.76 | 1.4882 | -0.03 (-1.68%) | 315,047 |
| 13 Nov 2017 | HKD | 1.79 | 1.83 | 1.73 | 1.79 | 1.5136 | +0.02 (+1.13%) | 409,656 |
| 10 Nov 2017 | HKD | 1.74 | 1.78 | 1.7 | 1.77 | 1.4967 | +0.01 (+0.57%) | 873,238 |
| 9 Nov 2017 | HKD | 1.75 | 1.78 | 1.74 | 1.76 | 1.4882 | -0.02 (-1.12%) | 538,797 |
| 8 Nov 2017 | HKD | 1.78 | 1.81 | 1.76 | 1.78 | 1.5051 | -0.01 (-0.56%) | 282,880 |
| 7 Nov 2017 | HKD | 1.75 | 1.84 | 1.73 | 1.79 | 1.5136 | +0.03 (+1.70%) | 521,767 |
| 6 Nov 2017 | HKD | 1.79 | 1.79 | 1.76 | 1.76 | 1.4882 | -0.03 (-1.68%) | 797,551 |
| 3 Nov 2017 | HKD | 1.78 | 1.8 | 1.77 | 1.79 | 1.5136 | -0.01 (-0.56%) | 583,263 |
| 2 Nov 2017 | HKD | 1.76 | 1.84 | 1.76 | 1.8 | 1.5221 | +0.04 (+2.27%) | 617,322 |
| 1 Nov 2017 | HKD | 1.78 | 1.8 | 1.75 | 1.76 | 1.4882 | -0.02 (-1.12%) | 576,167 |
| 31 Oct 2017 | HKD | 1.75 | 1.8 | 1.71 | 1.78 | 1.5051 | +0.05 (+2.89%) | 602,184 |
| 30 Oct 2017 | HKD | 1.8 | 1.8 | 1.72 | 1.73 | 1.4629 | -0.07 (-3.89%) | 738,421 |
| 27 Oct 2017 | HKD | 1.84 | 1.85 | 1.8 | 1.8 | 1.5221 | 0.0 (0.0%) | 599,819 |
| 26 Oct 2017 | HKD | 1.82 | 1.84 | 1.77 | 1.8 | 1.5221 | +0.01 (+0.56%) | 379,854 |
| 25 Oct 2017 | HKD | 1.84 | 1.84 | 1.78 | 1.79 | 1.5136 | -0.05 (-2.72%) | 351,471 |
| 24 Oct 2017 | HKD | 1.9 | 1.93 | 1.75 | 1.84 | 1.5559 | -0.03 (-1.60%) | 554,880 |
| 23 Oct 2017 | HKD | 1.97 | 1.98 | 1.85 | 1.87 | 1.5813 | -0.09 (-4.59%) | 459,325 |
| 20 Oct 2017 | HKD | 1.91 | 2 | 1.9 | 1.96 | 1.6574 | +0.01 (+0.51%) | 543,527 |
| 19 Oct 2017 | HKD | 1.95 | 1.98 | 1.9 | 1.95 | 1.6489 | 0.0 (0.0%) | 336,807 |
| 18 Oct 2017 | HKD | 1.94 | 1.95 | 1.9 | 1.95 | 1.6489 | 0.0 (0.0%) | 590,358 |
| 17 Oct 2017 | HKD | 1.98 | 1.98 | 1.87 | 1.95 | 1.6489 | -0.04 (-2.01%) | 861,412 |
| 16 Oct 2017 | HKD | 2.06 | 2.09 | 1.97 | 1.99 | 1.6827 | -0.07 (-3.40%) | 370,866 |
| 13 Oct 2017 | HKD | 2.29 | 2.29 | 2.05 | 2.06 | 1.7419 | -0.24 (-10.43%) | 940,884 |
