| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | HKD | 8.5 | 8.73 | 8.5 | 8.7 | 8.7 | +0.11 (+1.28%) | 822,000 |
| 30 Nov 2017 | HKD | 8.91 | 9 | 8.59 | 8.59 | 8.59 | -0.3 (-3.37%) | 1,795,000 |
| 29 Nov 2017 | HKD | 8.85 | 9 | 8.81 | 8.89 | 8.89 | +0.09 (+1.02%) | 795,000 |
| 28 Nov 2017 | HKD | 8.94 | 8.95 | 8.62 | 8.8 | 8.8 | -0.13 (-1.46%) | 1,634,193 |
| 27 Nov 2017 | HKD | 8.93 | 9.02 | 8.93 | 8.93 | 8.93 | -0.09 (-1.00%) | 756,000 |
| 24 Nov 2017 | HKD | 9 | 9.1 | 8.91 | 9.02 | 9.02 | +0.02 (+0.22%) | 408,003 |
| 23 Nov 2017 | HKD | 9.22 | 9.23 | 8.98 | 9 | 9 | -0.26 (-2.81%) | 1,016,373 |
| 22 Nov 2017 | HKD | 9.25 | 9.26 | 9.08 | 9.26 | 9.26 | +0.04 (+0.43%) | 1,500,278 |
| 21 Nov 2017 | HKD | 9.13 | 9.4 | 9.03 | 9.22 | 9.22 | +0.22 (+2.44%) | 1,213,000 |
| 20 Nov 2017 | HKD | 9.14 | 9.19 | 8.86 | 9 | 9 | -0.16 (-1.75%) | 2,033,001 |
| 17 Nov 2017 | HKD | 9.33 | 9.36 | 9.15 | 9.16 | 9.16 | -0.18 (-1.93%) | 2,288,212 |
| 16 Nov 2017 | HKD | 9.25 | 9.47 | 9.1 | 9.34 | 9.34 | +0.05 (+0.54%) | 2,602,000 |
| 15 Nov 2017 | HKD | 9.65 | 9.67 | 9.25 | 9.29 | 9.29 | -0.26 (-2.72%) | 2,563,000 |
| 14 Nov 2017 | HKD | 9.58 | 9.61 | 9.4 | 9.55 | 9.55 | -0.03 (-0.31%) | 1,710,394 |
| 13 Nov 2017 | HKD | 9.61 | 9.61 | 9.37 | 9.58 | 9.58 | -0.06 (-0.62%) | 1,102,005 |
| 10 Nov 2017 | HKD | 9.39 | 9.66 | 9.37 | 9.64 | 9.64 | +0.18 (+1.90%) | 2,214,500 |
| 9 Nov 2017 | HKD | 9.52 | 9.67 | 9.4 | 9.46 | 9.46 | -0.02 (-0.21%) | 1,541,240 |
| 8 Nov 2017 | HKD | 9.35 | 9.77 | 9.35 | 9.48 | 9.48 | +0.15 (+1.61%) | 3,128,643 |
| 7 Nov 2017 | HKD | 9.59 | 9.59 | 9.14 | 9.33 | 9.33 | -0.26 (-2.71%) | 6,613,500 |
| 6 Nov 2017 | HKD | 9.74 | 9.74 | 9.42 | 9.59 | 9.59 | -0.15 (-1.54%) | 6,468,081 |
| 3 Nov 2017 | HKD | 9.95 | 9.95 | 9.67 | 9.74 | 9.74 | -0.15 (-1.52%) | 1,216,996 |
| 2 Nov 2017 | HKD | 10.14 | 10.14 | 9.83 | 9.89 | 9.89 | -0.21 (-2.08%) | 2,082,411 |
| 1 Nov 2017 | HKD | 9.83 | 10.3 | 9.82 | 10.1 | 10.1 | +0.32 (+3.27%) | 2,891,536 |
| 31 Oct 2017 | HKD | 9.83 | 10.04 | 9.71 | 9.78 | 9.78 | -0.12 (-1.21%) | 2,623,930 |
| 30 Oct 2017 | HKD | 10.24 | 10.3 | 9.86 | 9.9 | 9.9 | -0.3 (-2.94%) | 3,754,757 |
| 27 Oct 2017 | HKD | 10.5 | 10.54 | 10 | 10.2 | 10.2 | -0.16 (-1.54%) | 3,742,344 |
| 26 Oct 2017 | HKD | 10.32 | 10.4 | 9.87 | 10.36 | 10.36 | -0.06 (-0.58%) | 4,880,312 |
| 25 Oct 2017 | HKD | 10.34 | 10.58 | 10.24 | 10.42 | 10.42 | +0.14 (+1.36%) | 3,005,296 |
| 24 Oct 2017 | HKD | 10.58 | 10.6 | 10.28 | 10.28 | 10.28 | -0.3 (-2.84%) | 2,403,000 |
| 23 Oct 2017 | HKD | 10.5 | 10.72 | 10.34 | 10.58 | 10.58 | +0.1 (+0.95%) | 6,468,000 |
