| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2017 | HKD | 13.9 | 14.18 | 13.76 | 14.12 | 14.12 | +0.36 (+2.62%) | 6,607,500 |
| 28 Sep 2017 | HKD | 14.1 | 14.5 | 13.68 | 13.76 | 13.76 | -0.12 (-0.86%) | 11,244,000 |
| 27 Sep 2017 | HKD | 13.04 | 14.16 | 13.04 | 13.88 | 13.88 | +0.94 (+7.26%) | 14,511,000 |
| 26 Sep 2017 | HKD | 13.02 | 13.78 | 12.78 | 12.94 | 12.94 | -0.42 (-3.14%) | 10,299,840 |
| 25 Sep 2017 | HKD | 13.78 | 13.86 | 13.06 | 13.36 | 13.36 | -0.4 (-2.91%) | 8,420,100 |
| 22 Sep 2017 | HKD | 14.28 | 14.28 | 13.68 | 13.76 | 13.76 | -0.58 (-4.04%) | 8,166,700 |
| 21 Sep 2017 | HKD | 14.8 | 14.88 | 13.94 | 14.34 | 14.34 | -0.22 (-1.51%) | 11,652,600 |
| 20 Sep 2017 | HKD | 12.88 | 14.82 | 12.76 | 14.56 | 14.56 | +1.5 (+11.49%) | 43,846,000 |
| 19 Sep 2017 | HKD | 13.78 | 13.84 | 12.7 | 13.06 | 13.06 | -0.84 (-6.04%) | 24,695,449 |
| 18 Sep 2017 | HKD | 14.2 | 14.44 | 13.64 | 13.9 | 13.9 | -0.22 (-1.56%) | 20,337,000 |
| 15 Sep 2017 | HKD | 14.8 | 14.82 | 13.52 | 14.12 | 14.12 | -0.58 (-3.95%) | 26,258,801 |
| 14 Sep 2017 | HKD | 14.58 | 15.04 | 14.42 | 14.7 | 14.7 | +0.06 (+0.41%) | 13,430,450 |
| 13 Sep 2017 | HKD | 15.06 | 15.18 | 14.12 | 14.64 | 14.64 | -0.76 (-4.94%) | 31,620,260 |
| 12 Sep 2017 | HKD | 14.12 | 16.4 | 13.94 | 15.4 | 15.4 | +1.28 (+9.07%) | 75,561,266 |
| 11 Sep 2017 | HKD | 15.72 | 15.92 | 14.04 | 14.12 | 14.12 | -2.3 (-14.01%) | 69,331,609 |
| 8 Sep 2017 | HKD | 18.3 | 18.36 | 16 | 16.42 | 16.42 | -1.78 (-9.78%) | 46,374,000 |
| 7 Sep 2017 | HKD | 18.7 | 18.96 | 18.2 | 18.2 | 18.2 | -0.3 (-1.62%) | 10,840,600 |
| 6 Sep 2017 | HKD | 18.62 | 18.74 | 18.22 | 18.5 | 18.5 | -0.36 (-1.91%) | 10,478,000 |
| 5 Sep 2017 | HKD | 18.88 | 19.4 | 18.3 | 18.86 | 18.86 | -0.04 (-0.21%) | 14,682,000 |
| 4 Sep 2017 | HKD | 19.48 | 19.52 | 18.68 | 18.9 | 18.9 | -0.7 (-3.57%) | 19,422,000 |
| 1 Sep 2017 | HKD | 18.18 | 19.78 | 18.18 | 19.6 | 19.6 | +1.36 (+7.46%) | 34,698,000 |
| 31 Aug 2017 | HKD | 18.82 | 19.76 | 18 | 18.24 | 18.24 | -1 (-5.20%) | 43,858,719 |
| 30 Aug 2017 | HKD | 22.2 | 23.25 | 19.18 | 19.24 | 19.24 | -2.61 (-11.95%) | 74,116,531 |
| 29 Aug 2017 | HKD | 18.9 | 21.95 | 18.9 | 21.85 | 21.85 | +2.69 (+14.04%) | 49,205,793 |
| 28 Aug 2017 | HKD | 17.96 | 19.54 | 17.96 | 19.16 | 19.16 | +1.04 (+5.74%) | 33,572,199 |
| 25 Aug 2017 | HKD | 17.7 | 19.4 | 17.64 | 18.12 | 18.12 | +0.08 (+0.44%) | 52,308,801 |
| 24 Aug 2017 | HKD | 14.7 | 18.1 | 14.54 | 18.04 | 18.04 | +3.32 (+22.55%) | 59,035,199 |
| 23 Aug 2017 | HKD | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | HKD | 14.96 | 14.96 | 14.64 | 14.72 | 14.72 | -0.22 (-1.47%) | 5,378,580 |
| 21 Aug 2017 | HKD | 14.9 | 15.02 | 14.4 | 14.94 | 14.94 | +0.06 (+0.40%) | 9,934,800 |
