| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | HKD | 60.25 | 60.5 | 59.95 | 60.25 | 60.25 | +0.5 (+0.84%) | 17,791,189 |
| 11 Oct 2017 | HKD | 59.75 | 60 | 59.35 | 59.75 | 59.75 | +0.15 (+0.25%) | 12,231,740 |
| 10 Oct 2017 | HKD | 58.9 | 59.6 | 58.6 | 59.6 | 59.6 | +0.15 (+0.25%) | 12,868,280 |
| 9 Oct 2017 | HKD | 59.7 | 59.7 | 59 | 59.45 | 59.45 | -0.15 (-0.25%) | 13,395,770 |
| 6 Oct 2017 | HKD | 60.4 | 60.4 | 58.95 | 59.6 | 59.6 | +0.95 (+1.62%) | 38,525,262 |
| 5 Oct 2017 | HKD | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 58 | 59.15 | 57.9 | 58.65 | 58.65 | +0.95 (+1.65%) | 18,905,920 |
| 3 Oct 2017 | HKD | 58.45 | 58.45 | 57.05 | 57.7 | 57.7 | +0.1 (+0.17%) | 26,541,900 |
| 2 Oct 2017 | HKD | 57.6 | 57.6 | 57.6 | 57.6 | 57.6 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 57.85 | 57.95 | 57.05 | 57.6 | 57.6 | -0.4 (-0.69%) | 22,621,410 |
| 28 Sep 2017 | HKD | 58.8 | 58.8 | 57.35 | 58 | 58 | -0.35 (-0.60%) | 23,900,500 |
| 27 Sep 2017 | HKD | 58.7 | 58.9 | 57.95 | 58.35 | 58.35 | +0.05 (+0.09%) | 21,077,670 |
| 26 Sep 2017 | HKD | 58.3 | 58.75 | 58.1 | 58.3 | 58.3 | -0.9 (-1.52%) | 22,230,910 |
| 25 Sep 2017 | HKD | 60.45 | 60.45 | 58.8 | 59.2 | 59.2 | -0.7 (-1.17%) | 15,493,630 |
| 22 Sep 2017 | HKD | 60.5 | 60.5 | 59.7 | 59.9 | 59.9 | -0.3 (-0.50%) | 21,454,500 |
| 21 Sep 2017 | HKD | 60.7 | 60.7 | 59.9 | 60.2 | 60.2 | +0.15 (+0.25%) | 17,318,420 |
| 20 Sep 2017 | HKD | 60.55 | 60.6 | 59.7 | 60.05 | 60.05 | +0.25 (+0.42%) | 16,001,700 |
| 19 Sep 2017 | HKD | 61 | 61 | 59.65 | 59.8 | 59.8 | -0.55 (-0.91%) | 13,417,060 |
| 18 Sep 2017 | HKD | 59.55 | 60.4 | 59.1 | 60.35 | 60.35 | +1.35 (+2.29%) | 16,498,180 |
| 15 Sep 2017 | HKD | 59.1 | 59.2 | 58.2 | 59 | 59 | -0.1 (-0.17%) | 22,719,391 |
| 14 Sep 2017 | HKD | 59.15 | 59.35 | 58.6 | 59.1 | 59.1 | -0.4 (-0.67%) | 11,540,750 |
| 13 Sep 2017 | HKD | 59.75 | 59.85 | 59.15 | 59.5 | 59.5 | -0.15 (-0.25%) | 13,539,170 |
| 12 Sep 2017 | HKD | 60.6 | 60.6 | 59.55 | 59.65 | 59.65 | -0.05 (-0.08%) | 12,551,040 |
| 11 Sep 2017 | HKD | 59.75 | 60 | 59.35 | 59.7 | 59.7 | +0.9 (+1.53%) | 19,329,631 |
| 8 Sep 2017 | HKD | 59.35 | 59.35 | 58.25 | 58.8 | 58.8 | 0.0 (0.0%) | 16,708,590 |
| 7 Sep 2017 | HKD | 60.3 | 60.45 | 58.7 | 58.8 | 58.8 | -1.05 (-1.75%) | 17,566,439 |
| 6 Sep 2017 | HKD | 60.75 | 60.75 | 59.45 | 59.85 | 59.85 | -0.35 (-0.58%) | 13,805,970 |
| 5 Sep 2017 | HKD | 60.5 | 60.6 | 59.75 | 60.2 | 60.2 | -0.4 (-0.66%) | 9,077,173 |
| 4 Sep 2017 | HKD | 61.5 | 61.5 | 60.05 | 60.6 | 60.6 | +0.1 (+0.17%) | 17,485,320 |
| 1 Sep 2017 | HKD | 60.5 | 60.9 | 60.2 | 60.5 | 60.5 | +0.45 (+0.75%) | 12,260,390 |
