| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2017 | HKD | 10.9 | 10.9 | 10 | 10 | 10 | -0.66 (-6.19%) | 481,000 |
| 24 Nov 2017 | HKD | 11.16 | 11.4 | 10.5 | 10.66 | 10.66 | -0.52 (-4.65%) | 384,500 |
| 23 Nov 2017 | HKD | 11.46 | 12.02 | 11.04 | 11.18 | 11.18 | -1.12 (-9.11%) | 475,500 |
| 22 Nov 2017 | HKD | 12.52 | 13.44 | 12 | 12.3 | 12.3 | -0.68 (-5.24%) | 543,000 |
| 21 Nov 2017 | HKD | 14.56 | 15 | 12.5 | 12.98 | 12.98 | -2.36 (-15.38%) | 609,000 |
| 20 Nov 2017 | HKD | 17.38 | 17.5 | 15.02 | 15.34 | 15.34 | -2.04 (-11.74%) | 630,000 |
| 17 Nov 2017 | HKD | 16.88 | 17.76 | 15.9 | 17.38 | 17.38 | +0.08 (+0.46%) | 698,500 |
| 16 Nov 2017 | HKD | 18.6 | 18.62 | 16 | 17.3 | 17.3 | -0.5 (-2.81%) | 344,000 |
| 15 Nov 2017 | HKD | 24.8 | 24.8 | 15 | 17.8 | 17.8 | -3.65 (-17.02%) | 1,418,940 |
| 14 Nov 2017 | HKD | 11.12 | 47 | 11.1 | 21.45 | 21.45 | +10.45 (+95%) | 1,635,000 |
| 13 Nov 2017 | HKD | 10.88 | 11 | 10.86 | 11 | 11 | +0.2 (+1.85%) | 74,000 |
| 10 Nov 2017 | HKD | 10.8 | 10.8 | 10.6 | 10.8 | 10.8 | +0.28 (+2.66%) | 71,500 |
| 9 Nov 2017 | HKD | 9.62 | 10.78 | 9.62 | 10.52 | 10.52 | -0.34 (-3.13%) | 66,000 |
| 8 Nov 2017 | HKD | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.04 (-0.37%) | 0 |
| 7 Nov 2017 | HKD | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | -0.06 (-0.55%) | 0 |
| 6 Nov 2017 | HKD | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.04 (-0.36%) | 0 |
| 3 Nov 2017 | HKD | 11 | 11 | 11 | 11 | 11 | -0.1 (-0.90%) | 0 |
| 2 Nov 2017 | HKD | 11.06 | 11.18 | 11.06 | 11.1 | 11.1 | +0.1 (+0.91%) | 39,000 |
| 1 Nov 2017 | HKD | 11.26 | 11.28 | 11 | 11 | 11 | -0.18 (-1.61%) | 37,500 |
| 31 Oct 2017 | HKD | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | +0.58 (+5.47%) | 48,000 |
| 30 Oct 2017 | HKD | 10.7 | 10.7 | 10.6 | 10.6 | 10.6 | 0.0 (0.0%) | 21,500 |
| 27 Oct 2017 | HKD | 10.6 | 10.68 | 10.6 | 10.6 | 10.6 | -0.1 (-0.93%) | 28,500 |
| 26 Oct 2017 | HKD | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | -0.1 (-0.93%) | 1,000 |
| 25 Oct 2017 | HKD | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 1,000 |
| 24 Oct 2017 | HKD | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 0 |
| 23 Oct 2017 | HKD | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 1,000 |
| 20 Oct 2017 | HKD | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 500 |
| 19 Oct 2017 | HKD | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | -0.02 (-0.18%) | 1,000 |
| 18 Oct 2017 | HKD | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.0 (0.0%) | 0 |
| 17 Oct 2017 | HKD | 10.88 | 11 | 10.82 | 10.82 | 10.82 | -0.06 (-0.55%) | 9,500 |
