| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2017 | HKD | 32.7 | 32.75 | 32.1 | 32.25 | 32.25 | -0.6 (-1.83%) | 358,000 |
| 22 Nov 2017 | HKD | 33.1 | 33.1 | 32.65 | 32.85 | 32.85 | -0.25 (-0.76%) | 252,893 |
| 21 Nov 2017 | HKD | 32.55 | 33.1 | 32.05 | 33.1 | 33.1 | +0.5 (+1.53%) | 697,375 |
| 20 Nov 2017 | HKD | 33.25 | 33.4 | 32.35 | 32.6 | 32.6 | -0.65 (-1.95%) | 756,570 |
| 17 Nov 2017 | HKD | 32.55 | 33.4 | 32.55 | 33.25 | 33.25 | +0.5 (+1.53%) | 1,473,376 |
| 16 Nov 2017 | HKD | 33 | 33 | 32.25 | 32.75 | 32.75 | -0.1 (-0.30%) | 773,125 |
| 15 Nov 2017 | HKD | 32.15 | 33.15 | 32.15 | 32.85 | 32.85 | +0.4 (+1.23%) | 797,619 |
| 14 Nov 2017 | HKD | 31.5 | 32.7 | 31.5 | 32.45 | 32.45 | +0.95 (+3.02%) | 1,090,556 |
| 13 Nov 2017 | HKD | 31.8 | 32.8 | 31.4 | 31.5 | 31.5 | -0.3 (-0.94%) | 987,811 |
| 10 Nov 2017 | HKD | 32.15 | 33.5 | 31.65 | 31.8 | 31.8 | -0.85 (-2.60%) | 1,386,689 |
| 9 Nov 2017 | HKD | 33.8 | 33.8 | 30.7 | 32.65 | 32.65 | -1.35 (-3.97%) | 2,732,926 |
| 8 Nov 2017 | HKD | 33.8 | 34 | 33.3 | 34 | 34 | +0.35 (+1.04%) | 1,664,878 |
| 7 Nov 2017 | HKD | 33.7 | 33.95 | 33.5 | 33.65 | 33.65 | +0.2 (+0.60%) | 606,713 |
| 6 Nov 2017 | HKD | 33.15 | 33.5 | 32.8 | 33.45 | 33.45 | 0.0 (0.0%) | 382,210 |
| 3 Nov 2017 | HKD | 33.35 | 33.6 | 33 | 33.45 | 33.45 | 0.0 (0.0%) | 819,927 |
| 2 Nov 2017 | HKD | 32.55 | 33.5 | 32.25 | 33.45 | 33.45 | +1.15 (+3.56%) | 1,412,270 |
| 1 Nov 2017 | HKD | 31.5 | 32.4 | 31.45 | 32.3 | 32.3 | +0.85 (+2.70%) | 1,212,905 |
| 31 Oct 2017 | HKD | 30.45 | 31.5 | 30.45 | 31.45 | 31.45 | +0.8 (+2.61%) | 951,348 |
| 30 Oct 2017 | HKD | 31.2 | 31.2 | 30.4 | 30.65 | 30.65 | -0.25 (-0.81%) | 395,454 |
| 27 Oct 2017 | HKD | 30.95 | 31.3 | 30.75 | 30.9 | 30.9 | -0.15 (-0.48%) | 795,041 |
| 26 Oct 2017 | HKD | 30.4 | 31.3 | 30.4 | 31.05 | 31.05 | +0.55 (+1.80%) | 910,000 |
| 25 Oct 2017 | HKD | 31.35 | 31.45 | 30.5 | 30.5 | 30.5 | -0.75 (-2.40%) | 938,750 |
| 24 Oct 2017 | HKD | 31.15 | 31.25 | 30.95 | 31.25 | 31.25 | +0.05 (+0.16%) | 376,750 |
| 23 Oct 2017 | HKD | 31.4 | 31.4 | 30.7 | 31.2 | 31.2 | +0.4 (+1.30%) | 600,653 |
| 20 Oct 2017 | HKD | 30.25 | 30.85 | 30.25 | 30.8 | 30.8 | +0.5 (+1.65%) | 1,595,250 |
| 19 Oct 2017 | HKD | 30.1 | 31 | 30.1 | 30.3 | 30.3 | +0.3 (+1%) | 523,854 |
| 18 Oct 2017 | HKD | 31.05 | 31.2 | 30 | 30 | 30 | -1.05 (-3.38%) | 948,625 |
| 17 Oct 2017 | HKD | 31.1 | 31.5 | 31 | 31.05 | 31.05 | +0.05 (+0.16%) | 689,000 |
| 16 Oct 2017 | HKD | 30.65 | 31 | 30.45 | 31 | 31 | +0.3 (+0.98%) | 1,123,000 |
| 13 Oct 2017 | HKD | 30.5 | 30.8 | 30.2 | 30.7 | 30.7 | -0.2 (-0.65%) | 913,838 |
