| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2017 | HKD | 45 | 45.7 | 43.95 | 44.8 | 44.8 | -0.05 (-0.11%) | 37,515,641 |
| 29 Nov 2017 | HKD | 45.1 | 45.1 | 44.35 | 44.85 | 44.85 | +0.35 (+0.79%) | 4,750,576 |
| 28 Nov 2017 | HKD | 44.6 | 45.1 | 44.2 | 44.5 | 44.5 | 0.0 (0.0%) | 5,309,525 |
| 27 Nov 2017 | HKD | 45.9 | 45.9 | 44.3 | 44.5 | 44.5 | -0.8 (-1.77%) | 3,314,148 |
| 24 Nov 2017 | HKD | 46 | 46.3 | 44.9 | 45.3 | 45.3 | -0.4 (-0.88%) | 2,401,755 |
| 23 Nov 2017 | HKD | 45.75 | 46.8 | 45.7 | 45.7 | 45.7 | -0.05 (-0.11%) | 2,312,920 |
| 22 Nov 2017 | HKD | 46.5 | 47.3 | 45.6 | 45.75 | 45.75 | -0.65 (-1.40%) | 3,310,266 |
| 21 Nov 2017 | HKD | 46 | 46.5 | 45.55 | 46.4 | 46.4 | +1.45 (+3.23%) | 4,836,374 |
| 20 Nov 2017 | HKD | 44.6 | 45.1 | 44.1 | 44.95 | 44.95 | +0.15 (+0.33%) | 3,039,383 |
| 17 Nov 2017 | HKD | 45 | 45.55 | 44.5 | 44.8 | 44.8 | -0.05 (-0.11%) | 3,780,872 |
| 16 Nov 2017 | HKD | 44.65 | 45 | 44.3 | 44.85 | 44.85 | +0.6 (+1.36%) | 3,626,770 |
| 15 Nov 2017 | HKD | 43.95 | 44.95 | 43.85 | 44.25 | 44.25 | -0.2 (-0.45%) | 3,129,081 |
| 14 Nov 2017 | HKD | 46.4 | 46.4 | 43.8 | 44.45 | 44.45 | -0.85 (-1.88%) | 6,948,540 |
| 13 Nov 2017 | HKD | 45.9 | 45.9 | 44.6 | 45.3 | 45.3 | -0.4 (-0.88%) | 3,168,364 |
| 10 Nov 2017 | HKD | 45.5 | 46.8 | 45.5 | 45.7 | 45.7 | -0.05 (-0.11%) | 2,592,937 |
| 9 Nov 2017 | HKD | 45.5 | 46.5 | 45.4 | 45.75 | 45.75 | -1.25 (-2.66%) | 29,490,270 |
| 8 Nov 2017 | HKD | 47.6 | 48.8 | 47 | 47 | 47 | -1 (-2.08%) | 3,347,446 |
| 7 Nov 2017 | HKD | 48 | 48.4 | 47.5 | 48 | 48 | +0.15 (+0.31%) | 3,195,360 |
| 6 Nov 2017 | HKD | 48.8 | 49.2 | 47.5 | 47.85 | 47.85 | 0.0 (0.0%) | 2,933,400 |
| 3 Nov 2017 | HKD | 48.5 | 49 | 47.6 | 47.85 | 47.85 | -0.55 (-1.14%) | 2,419,413 |
| 2 Nov 2017 | HKD | 47.5 | 49.15 | 47.2 | 48.4 | 48.4 | +0.95 (+2.00%) | 3,517,853 |
| 1 Nov 2017 | HKD | 46.9 | 47.75 | 46.4 | 47.45 | 47.45 | +1.2 (+2.59%) | 3,073,148 |
| 31 Oct 2017 | HKD | 45.8 | 46.5 | 45.6 | 46.25 | 46.25 | +0.3 (+0.65%) | 1,835,000 |
| 30 Oct 2017 | HKD | 45.4 | 46.5 | 45.15 | 45.95 | 45.95 | +0.65 (+1.43%) | 2,280,086 |
| 27 Oct 2017 | HKD | 46.15 | 46.7 | 45.1 | 45.3 | 45.3 | -0.4 (-0.88%) | 1,291,966 |
| 26 Oct 2017 | HKD | 45.85 | 46.85 | 45.55 | 45.7 | 45.7 | -0.6 (-1.30%) | 2,528,800 |
| 25 Oct 2017 | HKD | 45.2 | 46.4 | 44.75 | 46.3 | 46.3 | +1.9 (+4.28%) | 3,341,800 |
| 24 Oct 2017 | HKD | 44.4 | 44.8 | 43.8 | 44.4 | 44.4 | +0.2 (+0.45%) | 2,271,410 |
| 23 Oct 2017 | HKD | 44.3 | 44.5 | 43.5 | 44.2 | 44.2 | +0.35 (+0.80%) | 1,876,335 |
| 20 Oct 2017 | HKD | 42.5 | 43.9 | 42.5 | 43.85 | 43.85 | +1.25 (+2.93%) | 2,205,200 |
