| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2017 | HKD | 68 | 68.4 | 66.8 | 67.5 | 67.5 | -0.65 (-0.95%) | 27,805,529 |
| 22 Nov 2017 | HKD | 69 | 69.15 | 67.25 | 68.15 | 68.15 | +0.05 (+0.07%) | 33,624,398 |
| 21 Nov 2017 | HKD | 66 | 68.2 | 65.55 | 68.1 | 68.1 | +2.8 (+4.29%) | 37,069,078 |
| 20 Nov 2017 | HKD | 65.6 | 66.1 | 65.2 | 65.3 | 65.3 | -0.6 (-0.91%) | 15,425,280 |
| 17 Nov 2017 | HKD | 65.55 | 66.9 | 65.45 | 65.9 | 65.9 | +0.6 (+0.92%) | 27,497,641 |
| 16 Nov 2017 | HKD | 64.5 | 65.55 | 64.45 | 65.3 | 65.3 | +0.7 (+1.08%) | 19,190,020 |
| 15 Nov 2017 | HKD | 66.1 | 66.75 | 64.6 | 64.6 | 64.6 | -1.3 (-1.97%) | 30,032,211 |
| 14 Nov 2017 | HKD | 67 | 67.45 | 65.5 | 65.9 | 65.9 | +0.6 (+0.92%) | 38,011,488 |
| 13 Nov 2017 | HKD | 62 | 65.6 | 62 | 65.3 | 65.3 | +3.7 (+6.01%) | 45,326,711 |
| 10 Nov 2017 | HKD | 61.2 | 61.85 | 61.2 | 61.6 | 61.6 | +0.35 (+0.57%) | 20,515,141 |
| 9 Nov 2017 | HKD | 61.5 | 61.75 | 60.9 | 61.25 | 61.25 | +0.05 (+0.08%) | 18,965,539 |
| 8 Nov 2017 | HKD | 61.35 | 61.35 | 60.7 | 61.2 | 61.2 | +0.7 (+1.16%) | 17,266,500 |
| 7 Nov 2017 | HKD | 60 | 60.5 | 59.65 | 60.5 | 60.5 | +0.6 (+1.00%) | 12,210,440 |
| 6 Nov 2017 | HKD | 60.8 | 60.8 | 58.6 | 59.9 | 59.9 | -0.35 (-0.58%) | 22,494,910 |
| 3 Nov 2017 | HKD | 60.1 | 60.25 | 59.55 | 60.25 | 60.25 | +0.6 (+1.01%) | 18,958,359 |
| 2 Nov 2017 | HKD | 59.85 | 60.05 | 59.2 | 59.65 | 59.65 | -0.5 (-0.83%) | 17,927,711 |
| 1 Nov 2017 | HKD | 59.4 | 60.15 | 58.85 | 60.15 | 60.15 | +1.45 (+2.47%) | 22,999,090 |
| 31 Oct 2017 | HKD | 58.75 | 59.1 | 58.55 | 58.7 | 58.7 | -0.7 (-1.18%) | 12,400,910 |
| 30 Oct 2017 | HKD | 59.85 | 60.35 | 58.9 | 59.4 | 59.4 | -0.6 (-1%) | 14,584,460 |
| 27 Oct 2017 | HKD | 59.8 | 60.3 | 59.7 | 60 | 60 | +0.6 (+1.01%) | 17,076,680 |
| 26 Oct 2017 | HKD | 59 | 59.45 | 58.55 | 59.4 | 59.4 | +0.3 (+0.51%) | 12,686,170 |
| 25 Oct 2017 | HKD | 58.75 | 59.4 | 58.5 | 59.1 | 59.1 | +0.35 (+0.60%) | 10,612,330 |
| 24 Oct 2017 | HKD | 58.55 | 59.2 | 58.3 | 58.75 | 58.75 | -0.45 (-0.76%) | 24,883,369 |
| 23 Oct 2017 | HKD | 60.1 | 60.3 | 58.7 | 59.2 | 59.2 | -1 (-1.66%) | 26,781,900 |
| 20 Oct 2017 | HKD | 60.2 | 60.25 | 59.4 | 60.2 | 60.2 | -0.9 (-1.47%) | 31,712,430 |
| 19 Oct 2017 | HKD | 62.2 | 62.25 | 60.85 | 61.1 | 61.1 | -0.85 (-1.37%) | 21,686,490 |
| 18 Oct 2017 | HKD | 61.3 | 62 | 61.25 | 61.95 | 61.95 | +0.3 (+0.49%) | 8,999,949 |
| 17 Oct 2017 | HKD | 61.7 | 61.95 | 61.2 | 61.65 | 61.65 | +0.6 (+0.98%) | 13,040,660 |
| 16 Oct 2017 | HKD | 61.9 | 61.9 | 61.05 | 61.05 | 61.05 | -0.1 (-0.16%) | 11,580,050 |
| 13 Oct 2017 | HKD | 60.5 | 61.65 | 60.35 | 61.15 | 61.15 | +0.9 (+1.49%) | 18,040,270 |
