| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2017 | HKD | 102.5 | 102.7 | 100.2 | 100.8 | 100.8 | -1.3 (-1.27%) | 5,804,377 |
| 18 Oct 2017 | HKD | 101.3 | 102.8 | 101 | 102.1 | 102.1 | +1.3 (+1.29%) | 8,329,384 |
| 17 Oct 2017 | HKD | 100.7 | 101 | 100.1 | 100.8 | 100.8 | +0.2 (+0.20%) | 3,592,975 |
| 16 Oct 2017 | HKD | 100.4 | 101 | 100.2 | 100.6 | 100.6 | +0.7 (+0.70%) | 3,339,650 |
| 13 Oct 2017 | HKD | 99.9 | 100.7 | 99.65 | 99.9 | 99.9 | +0.1 (+0.10%) | 4,625,589 |
| 12 Oct 2017 | HKD | 101 | 101 | 99.7 | 99.8 | 99.8 | -0.9 (-0.89%) | 6,673,780 |
| 11 Oct 2017 | HKD | 100.6 | 101 | 100.3 | 100.7 | 100.7 | -0.4 (-0.40%) | 4,522,189 |
| 10 Oct 2017 | HKD | 100.8 | 101.2 | 100.6 | 101.1 | 101.1 | +0.3 (+0.30%) | 3,414,813 |
| 9 Oct 2017 | HKD | 101.4 | 101.4 | 100.6 | 100.8 | 100.8 | -0.1 (-0.10%) | 2,801,393 |
| 6 Oct 2017 | HKD | 101 | 101.4 | 100 | 100.9 | 100.9 | -0.1 (-0.10%) | 7,264,605 |
| 5 Oct 2017 | HKD | 101 | 101 | 101 | 101 | 101 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 100.1 | 101.2 | 99.7 | 101 | 101 | +1.1 (+1.10%) | 6,704,531 |
| 3 Oct 2017 | HKD | 99.8 | 100 | 99.15 | 99.9 | 99.9 | +0.05 (+0.05%) | 6,793,866 |
| 2 Oct 2017 | HKD | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 99.8 | 99.85 | 99.05 | 99.85 | 99.85 | +0.1 (+0.10%) | 4,401,817 |
| 28 Sep 2017 | HKD | 100 | 100 | 99.2 | 99.75 | 99.75 | +0.05 (+0.05%) | 4,803,885 |
| 27 Sep 2017 | HKD | 100.6 | 101 | 99.55 | 99.7 | 99.7 | +0.3 (+0.30%) | 4,700,517 |
| 26 Sep 2017 | HKD | 99.55 | 99.9 | 99.2 | 99.4 | 99.4 | +0.1 (+0.10%) | 3,317,140 |
| 25 Sep 2017 | HKD | 99.3 | 99.85 | 99 | 99.3 | 99.3 | -0.45 (-0.45%) | 4,226,554 |
| 22 Sep 2017 | HKD | 100 | 100.5 | 99.5 | 99.75 | 99.75 | -0.45 (-0.45%) | 5,388,395 |
| 21 Sep 2017 | HKD | 100.5 | 101 | 99.95 | 100.2 | 100.2 | -0.4 (-0.40%) | 5,824,549 |
| 20 Sep 2017 | HKD | 100.2 | 100.9 | 99.95 | 100.6 | 100.6 | -0.3 (-0.30%) | 4,154,071 |
| 19 Sep 2017 | HKD | 101 | 101.6 | 100.6 | 100.9 | 100.9 | -0.2 (-0.20%) | 3,035,308 |
| 18 Sep 2017 | HKD | 100.8 | 101.8 | 100.8 | 101.1 | 101.1 | +0.4 (+0.40%) | 3,126,722 |
| 15 Sep 2017 | HKD | 100.2 | 100.8 | 99.15 | 100.7 | 100.7 | +0.1 (+0.10%) | 9,165,329 |
| 14 Sep 2017 | HKD | 100.2 | 100.8 | 100 | 100.6 | 100.6 | -0.1 (-0.10%) | 3,373,074 |
| 13 Sep 2017 | HKD | 100 | 100.9 | 99.25 | 100.7 | 100.7 | -0.3 (-0.30%) | 2,707,493 |
| 12 Sep 2017 | HKD | 101 | 101 | 101 | 101 | 101 | 0.0 (0.0%) | 0 |
| 11 Sep 2017 | HKD | 100.6 | 101.8 | 100.3 | 101 | 101 | +1.3 (+1.30%) | 4,314,145 |
| 8 Sep 2017 | HKD | 99.35 | 99.9 | 99.3 | 99.7 | 99.7 | +0.35 (+0.35%) | 4,313,758 |
