| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | HKD | 17.25 | 17.25 | 16.81 | 17.01 | 17.01 | +0.12 (+0.71%) | 302,644 |
| 8 Dec 2017 | HKD | 16.84 | 17 | 16.83 | 16.89 | 16.89 | +0.29 (+1.75%) | 110,557 |
| 7 Dec 2017 | HKD | 16.72 | 16.8 | 16.58 | 16.6 | 16.6 | -0.05 (-0.30%) | 139,400 |
| 6 Dec 2017 | HKD | 16.85 | 16.98 | 16.35 | 16.65 | 16.65 | -0.13 (-0.77%) | 355,634 |
| 5 Dec 2017 | HKD | 17.02 | 17.18 | 16.72 | 16.78 | 16.78 | -0.4 (-2.33%) | 512,722 |
| 4 Dec 2017 | HKD | 17.3 | 17.3 | 17 | 17.18 | 17.18 | -0.04 (-0.23%) | 459,394 |
| 1 Dec 2017 | HKD | 16.91 | 17.25 | 16.91 | 17.22 | 17.22 | +0.31 (+1.83%) | 201,121 |
| 30 Nov 2017 | HKD | 17.5 | 17.5 | 16.91 | 16.91 | 16.91 | -0.44 (-2.54%) | 402,328 |
| 29 Nov 2017 | HKD | 17.54 | 17.54 | 17.24 | 17.35 | 17.35 | -0.1 (-0.57%) | 88,421 |
| 28 Nov 2017 | HKD | 17.1 | 17.59 | 17.1 | 17.45 | 17.45 | +0.08 (+0.46%) | 252,815 |
| 27 Nov 2017 | HKD | 18.08 | 18.08 | 17.11 | 17.37 | 17.37 | -0.46 (-2.58%) | 400,268 |
| 24 Nov 2017 | HKD | 18.21 | 18.21 | 17.64 | 17.83 | 17.83 | -0.29 (-1.60%) | 390,166 |
| 23 Nov 2017 | HKD | 18.28 | 18.28 | 18 | 18.12 | 18.12 | -0.19 (-1.04%) | 328,521 |
| 22 Nov 2017 | HKD | 18.45 | 18.55 | 18.21 | 18.31 | 18.31 | -0.09 (-0.49%) | 343,692 |
| 21 Nov 2017 | HKD | 18.4 | 18.74 | 18.33 | 18.4 | 18.4 | +0.1 (+0.55%) | 476,209 |
| 20 Nov 2017 | HKD | 18.2 | 18.35 | 18.16 | 18.3 | 18.3 | -0.07 (-0.38%) | 408,094 |
| 17 Nov 2017 | HKD | 18.56 | 18.7 | 18.2 | 18.37 | 18.37 | -0.18 (-0.97%) | 610,323 |
| 16 Nov 2017 | HKD | 18.43 | 18.65 | 18.43 | 18.55 | 18.55 | +0.05 (+0.27%) | 591,458 |
| 15 Nov 2017 | HKD | 18.6 | 18.75 | 18.42 | 18.5 | 18.5 | -0.27 (-1.44%) | 206,602 |
| 14 Nov 2017 | HKD | 18.96 | 18.96 | 18.62 | 18.77 | 18.77 | -0.09 (-0.48%) | 620,908 |
| 13 Nov 2017 | HKD | 18.61 | 18.94 | 18.5 | 18.86 | 18.86 | +0.37 (+2.00%) | 1,187,750 |
| 10 Nov 2017 | HKD | 18.25 | 18.66 | 18.23 | 18.49 | 18.49 | +0.26 (+1.43%) | 692,497 |
| 9 Nov 2017 | HKD | 18.05 | 18.31 | 18.05 | 18.23 | 18.23 | +0.01 (+0.05%) | 218,838 |
| 8 Nov 2017 | HKD | 18.32 | 18.32 | 18.2 | 18.22 | 18.22 | -0.07 (-0.38%) | 287,444 |
| 7 Nov 2017 | HKD | 18.23 | 18.35 | 18.2 | 18.29 | 18.29 | +0.09 (+0.49%) | 252,361 |
| 6 Nov 2017 | HKD | 18.01 | 18.28 | 17.81 | 18.2 | 18.2 | +0.2 (+1.11%) | 357,957 |
| 3 Nov 2017 | HKD | 18.21 | 18.21 | 17.87 | 18 | 18 | -0.2 (-1.10%) | 634,436 |
| 2 Nov 2017 | HKD | 18.4 | 18.45 | 18.1 | 18.2 | 18.2 | -0.2 (-1.09%) | 393,998 |
| 1 Nov 2017 | HKD | 18.41 | 18.54 | 18.29 | 18.4 | 18.4 | +0.05 (+0.27%) | 401,701 |
| 31 Oct 2017 | HKD | 18.2 | 18.45 | 18.2 | 18.35 | 18.35 | +0.06 (+0.33%) | 373,226 |
