| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2018 | HKD | 7.6 | 8 | 7.6 | 7.6 | 6.3345 | 0.0 (0.0%) | 49,357 |
| 23 Jan 2018 | HKD | 7.3 | 7.6 | 7.2 | 7.6 | 6.3345 | -0.1 (-1.30%) | 25,442 |
| 22 Jan 2018 | HKD | 6.7 | 7.9 | 6.7 | 7.7 | 6.4179 | +0.8 (+11.59%) | 112,961 |
| 19 Jan 2018 | HKD | 6.6 | 7.1 | 6.5 | 6.9 | 5.7511 | +0.4 (+6.15%) | 50,375 |
| 18 Jan 2018 | HKD | 6.5 | 6.7 | 6.5 | 6.5 | 5.4177 | +0.1 (+1.56%) | 15,774 |
| 17 Jan 2018 | HKD | 6.5 | 6.6 | 6.3 | 6.4 | 5.3343 | -0.2 (-3.03%) | 32,311 |
| 16 Jan 2018 | HKD | 6.4 | 6.7 | 6.4 | 6.6 | 5.501 | +0.1 (+1.54%) | 20,099 |
| 15 Jan 2018 | HKD | 7 | 7 | 6.4 | 6.5 | 5.4177 | -0.5 (-7.14%) | 42,996 |
| 12 Jan 2018 | HKD | 6.6 | 7.7 | 6.5 | 7 | 5.8344 | +0.4 (+6.06%) | 130,007 |
| 11 Jan 2018 | HKD | 6.5 | 6.7 | 6.3 | 6.6 | 5.501 | +0.1 (+1.54%) | 18,318 |
| 10 Jan 2018 | HKD | 6.6 | 6.6 | 6.3 | 6.5 | 5.4177 | -0.1 (-1.52%) | 10,177 |
| 9 Jan 2018 | HKD | 6.3 | 6.8 | 6.3 | 6.6 | 5.501 | 0.0 (0.0%) | 19,590 |
| 8 Jan 2018 | HKD | 6.4 | 6.8 | 6.4 | 6.6 | 5.501 | 0.0 (0.0%) | 14,502 |
| 5 Jan 2018 | HKD | 6.3 | 6.7 | 6.1 | 6.6 | 5.501 | +0.2 (+3.13%) | 25,442 |
| 4 Jan 2018 | HKD | 6.4 | 6.4 | 6.1 | 6.4 | 5.3343 | 0.0 (0.0%) | 18,572 |
| 3 Jan 2018 | HKD | 6.4 | 6.7 | 6.4 | 6.4 | 5.3343 | +0.2 (+3.23%) | 61,823 |
| 2 Jan 2018 | HKD | 6 | 6.2 | 6 | 6.2 | 5.1676 | +0.2 (+3.33%) | 5,852 |
| 1 Jan 2018 | HKD | 6 | 6 | 6 | 6 | 5.0009 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | HKD | 5.7 | 6.1 | 5.4 | 6 | 5.0009 | +0.2 (+3.45%) | 35,364 |
| 28 Dec 2017 | HKD | 6 | 6.1 | 5.8 | 5.8 | 4.8342 | -0.5 (-7.94%) | 29,258 |
| 27 Dec 2017 | HKD | 6.4 | 6.6 | 6.2 | 6.3 | 5.251 | 0.0 (0.0%) | 17,300 |
| 26 Dec 2017 | HKD | 6.3 | 6.3 | 6.3 | 6.3 | 5.251 | 0.0 (0.0%) | 0 |
| 25 Dec 2017 | HKD | 6.3 | 6.3 | 6.3 | 6.3 | 5.251 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | HKD | 6.2 | 6.3 | 5.9 | 6.3 | 5.251 | +0.1 (+1.61%) | 7,887 |
| 21 Dec 2017 | HKD | 6.1 | 6.2 | 6.1 | 6.2 | 5.1676 | -0.2 (-3.13%) | 34,855 |
| 20 Dec 2017 | HKD | 6.4 | 6.4 | 6.4 | 6.4 | 5.3343 | 0.0 (0.0%) | 11,194 |
| 19 Dec 2017 | HKD | 6.6 | 6.6 | 6.4 | 6.4 | 5.3343 | -0.2 (-3.03%) | 8,905 |
| 18 Dec 2017 | HKD | 6.4 | 7.3 | 6.4 | 6.6 | 5.501 | -0.1 (-1.49%) | 72,509 |
| 15 Dec 2017 | HKD | 6.3 | 6.8 | 6.3 | 6.7 | 5.5844 | 0.0 (0.0%) | 49,357 |
| 14 Dec 2017 | HKD | 7.1 | 7.4 | 6.6 | 6.7 | 5.5844 | -0.5 (-6.94%) | 259,251 |
