| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | HKD | 65.6 | 65.8 | 64.9 | 65.5 | 65.5 | +0.35 (+0.54%) | 7,710,701 |
| 6 Dec 2017 | HKD | 65.6 | 65.8 | 64.75 | 65.15 | 65.15 | +0.05 (+0.08%) | 6,280,513 |
| 5 Dec 2017 | HKD | 65 | 65.8 | 64.9 | 65.1 | 65.1 | -0.3 (-0.46%) | 4,366,568 |
| 4 Dec 2017 | HKD | 65.8 | 66 | 64.75 | 65.4 | 65.4 | -0.9 (-1.36%) | 4,600,578 |
| 1 Dec 2017 | HKD | 66 | 66.7 | 65.2 | 66.3 | 66.3 | +0.55 (+0.84%) | 7,012,237 |
| 30 Nov 2017 | HKD | 65.35 | 65.8 | 64.55 | 65.75 | 65.75 | +0.4 (+0.61%) | 10,398,018 |
| 29 Nov 2017 | HKD | 65.25 | 65.85 | 65.2 | 65.35 | 65.35 | +0.15 (+0.23%) | 4,786,672 |
| 28 Nov 2017 | HKD | 65.25 | 65.75 | 64.85 | 65.2 | 65.2 | -0.5 (-0.76%) | 4,833,053 |
| 27 Nov 2017 | HKD | 65.85 | 66.2 | 65.4 | 65.7 | 65.7 | -0.5 (-0.76%) | 2,664,678 |
| 24 Nov 2017 | HKD | 65.1 | 66.45 | 64.8 | 66.2 | 66.2 | +1.2 (+1.85%) | 4,962,710 |
| 23 Nov 2017 | HKD | 64.85 | 65.65 | 64.65 | 65 | 65 | -0.25 (-0.38%) | 4,824,522 |
| 22 Nov 2017 | HKD | 65.75 | 65.95 | 65.2 | 65.25 | 65.25 | -0.05 (-0.08%) | 3,719,575 |
| 21 Nov 2017 | HKD | 65.95 | 65.95 | 64.8 | 65.3 | 65.3 | +0.05 (+0.08%) | 4,608,653 |
| 20 Nov 2017 | HKD | 65.35 | 65.5 | 64.8 | 65.25 | 65.25 | +0.15 (+0.23%) | 2,852,749 |
| 17 Nov 2017 | HKD | 65.45 | 65.95 | 64.85 | 65.1 | 65.1 | -0.6 (-0.91%) | 3,856,627 |
| 16 Nov 2017 | HKD | 66.05 | 66.1 | 65.55 | 65.7 | 65.7 | -0.15 (-0.23%) | 3,975,124 |
| 15 Nov 2017 | HKD | 65.6 | 65.85 | 65.1 | 65.85 | 65.85 | +0.25 (+0.38%) | 3,647,883 |
| 14 Nov 2017 | HKD | 64.85 | 65.6 | 64.65 | 65.6 | 65.6 | +0.45 (+0.69%) | 2,518,499 |
| 13 Nov 2017 | HKD | 65.35 | 66.25 | 64.55 | 65.15 | 65.15 | -0.75 (-1.14%) | 4,659,888 |
| 10 Nov 2017 | HKD | 66.3 | 66.3 | 65.6 | 65.9 | 65.9 | -0.4 (-0.60%) | 3,725,228 |
| 9 Nov 2017 | HKD | 66.2 | 66.55 | 65.85 | 66.3 | 66.3 | +0.1 (+0.15%) | 3,895,036 |
| 8 Nov 2017 | HKD | 65.95 | 66.35 | 65.8 | 66.2 | 66.2 | -0.25 (-0.38%) | 3,914,956 |
| 7 Nov 2017 | HKD | 66.35 | 66.7 | 66.05 | 66.45 | 66.45 | +0.45 (+0.68%) | 4,611,421 |
| 6 Nov 2017 | HKD | 66.65 | 66.65 | 64.75 | 66 | 66 | -0.55 (-0.83%) | 5,278,792 |
| 3 Nov 2017 | HKD | 66.8 | 67 | 66.4 | 66.55 | 66.55 | -0.45 (-0.67%) | 3,215,638 |
| 2 Nov 2017 | HKD | 66.95 | 67.65 | 66.35 | 67 | 67 | +2.3 (+3.55%) | 11,663,089 |
| 1 Nov 2017 | HKD | 64.2 | 64.9 | 64.2 | 64.7 | 64.7 | +0.55 (+0.86%) | 4,604,556 |
| 31 Oct 2017 | HKD | 63.85 | 64.6 | 63.85 | 64.15 | 64.15 | -0.05 (-0.08%) | 2,646,141 |
| 30 Oct 2017 | HKD | 64.5 | 64.5 | 63.8 | 64.2 | 64.2 | -0.6 (-0.93%) | 2,552,441 |
| 27 Oct 2017 | HKD | 64.9 | 65.3 | 64.5 | 64.8 | 64.8 | -0.2 (-0.31%) | 2,791,547 |
