| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | HKD | 31.3 | 31.3 | 30.7 | 30.9 | 30.9 | -0.25 (-0.80%) | 671,750 |
| 11 Oct 2017 | HKD | 31 | 31.2 | 30.55 | 31.15 | 31.15 | +0.25 (+0.81%) | 1,889,897 |
| 10 Oct 2017 | HKD | 30.4 | 31.1 | 30.35 | 30.9 | 30.9 | +0.6 (+1.98%) | 1,401,875 |
| 9 Oct 2017 | HKD | 30.5 | 30.5 | 30 | 30.3 | 30.3 | +0.1 (+0.33%) | 838,375 |
| 6 Oct 2017 | HKD | 30 | 30.3 | 29.8 | 30.2 | 30.2 | +0.35 (+1.17%) | 1,040,125 |
| 5 Oct 2017 | HKD | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 29.85 | 30.1 | 29.65 | 29.85 | 29.85 | +0.15 (+0.51%) | 594,250 |
| 3 Oct 2017 | HKD | 30.1 | 30.8 | 29.35 | 29.7 | 29.7 | -0.15 (-0.50%) | 1,075,703 |
| 2 Oct 2017 | HKD | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 29.35 | 29.9 | 29.05 | 29.85 | 29.85 | +0.55 (+1.88%) | 402,759 |
| 28 Sep 2017 | HKD | 29.3 | 29.8 | 28.65 | 29.3 | 29.3 | 0.0 (0.0%) | 629,755 |
| 27 Sep 2017 | HKD | 29.25 | 29.35 | 28.8 | 29.3 | 29.3 | +0.05 (+0.17%) | 337,000 |
| 26 Sep 2017 | HKD | 28.45 | 29.25 | 28.4 | 29.25 | 29.25 | +0.7 (+2.45%) | 578,500 |
| 25 Sep 2017 | HKD | 29.2 | 29.35 | 28.05 | 28.55 | 28.55 | -0.8 (-2.73%) | 844,688 |
| 22 Sep 2017 | HKD | 29.4 | 29.75 | 29.1 | 29.35 | 29.35 | -0.25 (-0.84%) | 429,758 |
| 21 Sep 2017 | HKD | 28.4 | 30.3 | 28.4 | 29.6 | 29.6 | +1.35 (+4.78%) | 1,348,625 |
| 20 Sep 2017 | HKD | 28.15 | 28.7 | 28.1 | 28.25 | 28.25 | 0.0 (0.0%) | 212,250 |
| 19 Sep 2017 | HKD | 27.85 | 28.25 | 27.8 | 28.25 | 28.25 | +0.3 (+1.07%) | 739,679 |
| 18 Sep 2017 | HKD | 28.25 | 28.35 | 27.9 | 27.95 | 27.95 | -0.3 (-1.06%) | 577,556 |
| 15 Sep 2017 | HKD | 27.3 | 28.25 | 27.25 | 28.25 | 28.25 | +0.95 (+3.48%) | 734,854 |
| 14 Sep 2017 | HKD | 27.5 | 28 | 27 | 27.3 | 27.3 | -0.4 (-1.44%) | 732,393 |
| 13 Sep 2017 | HKD | 27.5 | 28.05 | 27.45 | 27.7 | 27.7 | +0.05 (+0.18%) | 568,725 |
| 12 Sep 2017 | HKD | 27.6 | 27.65 | 27.5 | 27.65 | 27.65 | +0.15 (+0.55%) | 932,652 |
| 11 Sep 2017 | HKD | 27.65 | 27.7 | 27.3 | 27.5 | 27.5 | -0.05 (-0.18%) | 255,884 |
| 8 Sep 2017 | HKD | 27.55 | 27.9 | 27.4 | 27.55 | 27.55 | +0.25 (+0.92%) | 1,035,500 |
| 7 Sep 2017 | HKD | 27.9 | 27.9 | 27.3 | 27.3 | 27.3 | -0.7 (-2.50%) | 839,650 |
| 6 Sep 2017 | HKD | 27.75 | 28.1 | 27.75 | 28 | 28 | 0.0 (0.0%) | 403,488 |
| 5 Sep 2017 | HKD | 27.85 | 28.15 | 27.85 | 28 | 28 | +0.15 (+0.54%) | 273,375 |
| 4 Sep 2017 | HKD | 28.3 | 28.3 | 27.6 | 27.85 | 27.85 | -0.85 (-2.96%) | 678,000 |
| 1 Sep 2017 | HKD | 28.75 | 29 | 28.4 | 28.7 | 28.7 | -0.1 (-0.35%) | 325,125 |
