| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2017 | HKD | 43.5 | 44.1 | 42 | 42.6 | 42.6 | -1.2 (-2.74%) | 1,981,717 |
| 18 Oct 2017 | HKD | 43.8 | 44.25 | 43.2 | 43.8 | 43.8 | -0.1 (-0.23%) | 1,304,100 |
| 17 Oct 2017 | HKD | 43.8 | 44.4 | 43.8 | 43.9 | 43.9 | -0.1 (-0.23%) | 1,146,720 |
| 16 Oct 2017 | HKD | 44.2 | 44.5 | 43.75 | 44 | 44 | +0.15 (+0.34%) | 1,148,100 |
| 13 Oct 2017 | HKD | 43 | 44.05 | 43 | 43.85 | 43.85 | +0.55 (+1.27%) | 1,162,624 |
| 12 Oct 2017 | HKD | 43.55 | 44.45 | 43.2 | 43.3 | 43.3 | -0.35 (-0.80%) | 2,724,700 |
| 11 Oct 2017 | HKD | 43.85 | 45.15 | 43.65 | 43.65 | 43.65 | -0.35 (-0.80%) | 5,538,581 |
| 10 Oct 2017 | HKD | 42.85 | 44 | 42.5 | 44 | 44 | +1.05 (+2.44%) | 3,307,114 |
| 9 Oct 2017 | HKD | 43.7 | 44 | 42.8 | 42.95 | 42.95 | -0.75 (-1.72%) | 1,506,018 |
| 6 Oct 2017 | HKD | 43.3 | 44.2 | 42.85 | 43.7 | 43.7 | +0.9 (+2.10%) | 2,834,603 |
| 5 Oct 2017 | HKD | 42.8 | 42.8 | 42.8 | 42.8 | 42.8 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 42.4 | 43.3 | 42.4 | 42.8 | 42.8 | +0.4 (+0.94%) | 1,451,700 |
| 3 Oct 2017 | HKD | 41.45 | 42.8 | 41.2 | 42.4 | 42.4 | +1.05 (+2.54%) | 1,570,868 |
| 2 Oct 2017 | HKD | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 40.2 | 41.35 | 40.05 | 41.35 | 41.35 | +1.05 (+2.61%) | 2,288,396 |
| 28 Sep 2017 | HKD | 40.25 | 40.5 | 39.65 | 40.3 | 40.3 | 0.0 (0.0%) | 1,345,426 |
| 27 Sep 2017 | HKD | 40.2 | 41.55 | 40.1 | 40.3 | 40.3 | -0.35 (-0.86%) | 1,499,325 |
| 26 Sep 2017 | HKD | 39.35 | 40.65 | 38.9 | 40.65 | 40.65 | +0.55 (+1.37%) | 2,530,944 |
| 25 Sep 2017 | HKD | 41.5 | 42 | 39.05 | 40.1 | 40.1 | -1.9 (-4.52%) | 3,630,668 |
| 22 Sep 2017 | HKD | 42 | 42.5 | 41.2 | 42 | 42 | -0.05 (-0.12%) | 2,285,364 |
| 21 Sep 2017 | HKD | 41.55 | 42.6 | 41.5 | 42.05 | 42.05 | +0.1 (+0.24%) | 2,537,500 |
| 20 Sep 2017 | HKD | 42.75 | 43.2 | 41.4 | 41.95 | 41.95 | -1 (-2.33%) | 2,790,407 |
| 19 Sep 2017 | HKD | 43.45 | 43.85 | 42.55 | 42.95 | 42.95 | -1.05 (-2.39%) | 2,136,132 |
| 18 Sep 2017 | HKD | 43.6 | 44.1 | 43.3 | 44 | 44 | +0.2 (+0.46%) | 1,766,901 |
| 15 Sep 2017 | HKD | 43.6 | 44.5 | 43.25 | 43.8 | 43.8 | -0.1 (-0.23%) | 5,075,716 |
| 14 Sep 2017 | HKD | 44.15 | 44.4 | 43.8 | 43.9 | 43.9 | -0.5 (-1.13%) | 6,359,200 |
| 13 Sep 2017 | HKD | 44.3 | 45 | 43.65 | 44.4 | 44.4 | +0.1 (+0.23%) | 4,240,034 |
| 12 Sep 2017 | HKD | 44.45 | 44.5 | 43.65 | 44.3 | 44.3 | +0.15 (+0.34%) | 3,124,400 |
| 11 Sep 2017 | HKD | 44 | 44.2 | 43.3 | 44.15 | 44.15 | +0.2 (+0.46%) | 2,312,147 |
| 8 Sep 2017 | HKD | 42.95 | 44.35 | 42.95 | 43.95 | 43.95 | +1.15 (+2.69%) | 2,432,317 |
