| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | HKD | 2.47 | 2.49 | 2.26 | 2.3 | 1.9449 | -0.11 (-4.56%) | 666,991 |
| 11 Oct 2017 | HKD | 2.31 | 2.5 | 2.31 | 2.41 | 2.0379 | +0.05 (+2.12%) | 2,098,894 |
| 10 Oct 2017 | HKD | 2.34 | 2.43 | 2.3 | 2.36 | 1.9956 | +0.03 (+1.29%) | 532,174 |
| 9 Oct 2017 | HKD | 2.03 | 2.49 | 2.03 | 2.33 | 1.9702 | +0.25 (+12.02%) | 8,946,199 |
| 6 Oct 2017 | HKD | 2.01 | 2.13 | 2.01 | 2.08 | 1.7588 | -0.04 (-1.89%) | 258,282 |
| 5 Oct 2017 | HKD | 2.12 | 2.12 | 2.12 | 2.12 | 1.7926 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 2.14 | 2.22 | 2.12 | 2.12 | 1.7926 | -0.04 (-1.85%) | 365,190 |
| 3 Oct 2017 | HKD | 2.12 | 2.22 | 2.1 | 2.16 | 1.8265 | +0.04 (+1.89%) | 380,800 |
| 2 Oct 2017 | HKD | 2.12 | 2.12 | 2.12 | 2.12 | 1.7926 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 1.95 | 2.13 | 1.94 | 2.12 | 1.7926 | +0.08 (+3.92%) | 476,355 |
| 28 Sep 2017 | HKD | 1.93 | 2.09 | 1.93 | 2.04 | 1.725 | +0.02 (+0.99%) | 523,659 |
| 27 Sep 2017 | HKD | 1.89 | 2.11 | 1.89 | 2.02 | 1.7081 | +0.12 (+6.32%) | 521,767 |
| 26 Sep 2017 | HKD | 1.88 | 1.97 | 1.88 | 1.9 | 1.6066 | +0.05 (+2.70%) | 242,198 |
| 25 Sep 2017 | HKD | 1.89 | 1.89 | 1.82 | 1.85 | 1.5643 | +0.03 (+1.65%) | 40,682 |
| 22 Sep 2017 | HKD | 1.81 | 1.82 | 1.75 | 1.82 | 1.539 | -0.07 (-3.70%) | 73,795 |
| 21 Sep 2017 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 1.5982 | 0.0 (0.0%) | 0 |
| 20 Sep 2017 | HKD | 1.8 | 1.9 | 1.8 | 1.89 | 1.5982 | -0.01 (-0.53%) | 24,125 |
| 19 Sep 2017 | HKD | 1.97 | 1.97 | 1.85 | 1.9 | 1.6066 | -0.03 (-1.55%) | 9,934 |
| 18 Sep 2017 | HKD | 1.84 | 1.93 | 1.8 | 1.93 | 1.632 | +0.13 (+7.22%) | 167,930 |
| 15 Sep 2017 | HKD | 1.8 | 1.87 | 1.77 | 1.8 | 1.5221 | +0.04 (+2.27%) | 143,805 |
| 14 Sep 2017 | HKD | 1.73 | 2 | 1.72 | 1.76 | 1.4882 | +0.13 (+7.98%) | 382,692 |
| 13 Sep 2017 | HKD | 1.62 | 1.63 | 1.62 | 1.63 | 1.3783 | -0.09 (-5.23%) | 18,449 |
| 12 Sep 2017 | HKD | 1.61 | 1.72 | 1.61 | 1.72 | 1.4544 | +0.02 (+1.18%) | 15,137 |
| 11 Sep 2017 | HKD | 1.66 | 1.7 | 1.66 | 1.7 | 1.4375 | +0.05 (+3.03%) | 26,963 |
| 8 Sep 2017 | HKD | 1.67 | 1.67 | 1.59 | 1.65 | 1.3952 | -0.06 (-3.51%) | 218,073 |
| 7 Sep 2017 | HKD | 1.68 | 1.71 | 1.65 | 1.71 | 1.446 | +0.03 (+1.79%) | 21,287 |
| 6 Sep 2017 | HKD | 1.67 | 1.7 | 1.67 | 1.68 | 1.4206 | -0.04 (-2.33%) | 57,238 |
| 5 Sep 2017 | HKD | 1.67 | 1.72 | 1.67 | 1.72 | 1.4544 | -0.01 (-0.58%) | 946 |
| 4 Sep 2017 | HKD | 1.69 | 1.73 | 1.69 | 1.73 | 1.4629 | -0.04 (-2.26%) | 37,843 |
| 1 Sep 2017 | HKD | 1.68 | 1.77 | 1.68 | 1.77 | 1.4967 | +0.01 (+0.57%) | 17,976 |
