| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2017 | HKD | 0.35 | 0.35 | 0.305 | 0.305 | 24.4 | -0.035 (-10.29%) | 7,064,000 |
| 21 Nov 2017 | HKD | 0.345 | 0.35 | 0.33 | 0.34 | 27.2 | -0.005 (-1.45%) | 7,864,000 |
| 20 Nov 2017 | HKD | 0.38 | 0.385 | 0.325 | 0.345 | 27.6 | -0.045 (-11.54%) | 7,064,000 |
| 17 Nov 2017 | HKD | 0.415 | 0.53 | 0.365 | 0.39 | 31.2 | -0.025 (-6.02%) | 24,576,000 |
| 16 Nov 2017 | HKD | 0.3 | 0.435 | 0.295 | 0.415 | 33.2 | +0.115 (+38.33%) | 17,392,000 |
| 15 Nov 2017 | HKD | 0.28 | 0.305 | 0.25 | 0.3 | 24 | +0.015 (+5.26%) | 14,776,000 |
| 14 Nov 2017 | HKD | 0.32 | 0.325 | 0.28 | 0.285 | 22.8 | -0.035 (-10.94%) | 9,240,000 |
| 13 Nov 2017 | HKD | 0.35 | 0.35 | 0.32 | 0.32 | 25.6 | -0.025 (-7.25%) | 5,048,000 |
| 10 Nov 2017 | HKD | 0.35 | 0.36 | 0.33 | 0.345 | 27.6 | -0.005 (-1.43%) | 8,192,000 |
| 9 Nov 2017 | HKD | 0.405 | 0.405 | 0.345 | 0.35 | 28 | -0.05 (-12.50%) | 11,632,000 |
| 8 Nov 2017 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 32 | -0.025 (-5.88%) | 4,168,000 |
| 7 Nov 2017 | HKD | 0.42 | 0.43 | 0.42 | 0.425 | 34 | -0.005 (-1.16%) | 176,000 |
| 6 Nov 2017 | HKD | 0.44 | 0.44 | 0.415 | 0.43 | 34.4 | +0.005 (+1.18%) | 184,000 |
| 3 Nov 2017 | HKD | 0.45 | 0.455 | 0.425 | 0.425 | 34 | -0.015 (-3.41%) | 248,000 |
| 2 Nov 2017 | HKD | 0.445 | 0.45 | 0.43 | 0.44 | 35.2 | 0.0 (0.0%) | 1,864,000 |
| 1 Nov 2017 | HKD | 0.455 | 0.455 | 0.43 | 0.44 | 35.2 | -0.005 (-1.12%) | 4,072,000 |
| 31 Oct 2017 | HKD | 0.42 | 0.455 | 0.42 | 0.445 | 35.6 | +0.03 (+7.23%) | 3,456,000 |
| 30 Oct 2017 | HKD | 0.41 | 0.42 | 0.405 | 0.415 | 33.2 | -0.015 (-3.49%) | 488,000 |
| 27 Oct 2017 | HKD | 0.43 | 0.445 | 0.415 | 0.43 | 34.4 | -0.005 (-1.15%) | 504,000 |
| 26 Oct 2017 | HKD | 0.455 | 0.455 | 0.43 | 0.435 | 34.8 | -0.025 (-5.43%) | 264,000 |
| 25 Oct 2017 | HKD | 0.475 | 0.475 | 0.455 | 0.46 | 36.8 | 0.0 (0.0%) | 248,000 |
| 24 Oct 2017 | HKD | 0.445 | 0.46 | 0.43 | 0.46 | 36.8 | +0.015 (+3.37%) | 12,256,000 |
| 23 Oct 2017 | HKD | 0.455 | 0.465 | 0.44 | 0.445 | 35.6 | 0.0 (0.0%) | 7,856,000 |
| 20 Oct 2017 | HKD | 0.445 | 0.455 | 0.435 | 0.445 | 35.6 | -0.01 (-2.20%) | 6,312,000 |
| 19 Oct 2017 | HKD | 0.44 | 0.47 | 0.44 | 0.455 | 36.4 | -0.005 (-1.09%) | 4,056,000 |
| 18 Oct 2017 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 36.8 | +0.005 (+1.10%) | 0 |
| 17 Oct 2017 | HKD | 0.455 | 0.46 | 0.45 | 0.455 | 36.4 | 0.0 (0.0%) | 360,000 |
| 16 Oct 2017 | HKD | 0.465 | 0.47 | 0.44 | 0.455 | 36.4 | -0.025 (-5.21%) | 1,920,000 |
| 13 Oct 2017 | HKD | 0.465 | 0.48 | 0.465 | 0.48 | 38.4 | 0.0 (0.0%) | 176,000 |
| 12 Oct 2017 | HKD | 0.5 | 0.5 | 0.475 | 0.48 | 38.4 | -0.03 (-5.88%) | 856,000 |
