| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2017 | HKD | 1.19 | 1.22 | 1.17 | 1.22 | 1.22 | +0.01 (+0.83%) | 3,973,507 |
| 5 Dec 2017 | HKD | 1.22 | 1.23 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 3,822,106 |
| 4 Dec 2017 | HKD | 1.22 | 1.24 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 3,711,000 |
| 1 Dec 2017 | HKD | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.03 (-2.40%) | 1,517,000 |
| 30 Nov 2017 | HKD | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | +0.01 (+0.81%) | 3,219,000 |
| 29 Nov 2017 | HKD | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 1,345,525 |
| 28 Nov 2017 | HKD | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | -0.01 (-0.81%) | 1,330,511 |
| 27 Nov 2017 | HKD | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 1,477,010 |
| 24 Nov 2017 | HKD | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 1,150,000 |
| 23 Nov 2017 | HKD | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 1,186,500 |
| 22 Nov 2017 | HKD | 1.23 | 1.25 | 1.2 | 1.24 | 1.24 | -0.01 (-0.80%) | 3,534,500 |
| 21 Nov 2017 | HKD | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 3,034,000 |
| 20 Nov 2017 | HKD | 1.25 | 1.27 | 1.22 | 1.26 | 1.26 | +0.02 (+1.61%) | 7,019,124 |
| 17 Nov 2017 | HKD | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 1,311,500 |
| 16 Nov 2017 | HKD | 1.23 | 1.28 | 1.22 | 1.25 | 1.25 | +0.02 (+1.63%) | 3,634,036 |
| 15 Nov 2017 | HKD | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 1,711,008 |
| 14 Nov 2017 | HKD | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 1,695,017 |
| 13 Nov 2017 | HKD | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 7,723,521 |
| 10 Nov 2017 | HKD | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 1,648,000 |
| 9 Nov 2017 | HKD | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 2,411,046 |
| 8 Nov 2017 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.03 (-2.33%) | 5,826,092 |
| 7 Nov 2017 | HKD | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -0.02 (-1.53%) | 2,334,000 |
| 6 Nov 2017 | HKD | 1.34 | 1.34 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 2,761,679 |
| 3 Nov 2017 | HKD | 1.29 | 1.37 | 1.29 | 1.33 | 1.33 | +0.04 (+3.10%) | 10,789,000 |
| 2 Nov 2017 | HKD | 1.29 | 1.3 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 1,049,533 |
| 1 Nov 2017 | HKD | 1.29 | 1.3 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 2,229,017 |
| 31 Oct 2017 | HKD | 1.28 | 1.32 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 1,562,000 |
| 30 Oct 2017 | HKD | 1.3 | 1.3 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 2,098,517 |
| 27 Oct 2017 | HKD | 1.31 | 1.32 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 2,180,324 |
| 26 Oct 2017 | HKD | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 1,475,000 |
