| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | HKD | 18.39 | 18.66 | 18.2 | 18.29 | 18.29 | -0.21 (-1.14%) | 628,257 |
| 27 Oct 2017 | HKD | 18.98 | 18.98 | 18.45 | 18.5 | 18.5 | -0.35 (-1.86%) | 514,000 |
| 26 Oct 2017 | HKD | 18.99 | 19 | 18.8 | 18.85 | 18.85 | -0.08 (-0.42%) | 660,999 |
| 25 Oct 2017 | HKD | 18.88 | 18.99 | 18.67 | 18.93 | 18.93 | +0.27 (+1.45%) | 514,421 |
| 24 Oct 2017 | HKD | 18.97 | 18.97 | 18.6 | 18.66 | 18.66 | -0.18 (-0.96%) | 371,613 |
| 23 Oct 2017 | HKD | 18.9 | 18.98 | 18.75 | 18.84 | 18.84 | +0.08 (+0.43%) | 374,277 |
| 20 Oct 2017 | HKD | 18.89 | 18.89 | 18.73 | 18.76 | 18.76 | -0.09 (-0.48%) | 318,866 |
| 19 Oct 2017 | HKD | 18.49 | 18.99 | 18.49 | 18.85 | 18.85 | +0.35 (+1.89%) | 981,017 |
| 18 Oct 2017 | HKD | 18.5 | 18.59 | 18.44 | 18.5 | 18.5 | -0.05 (-0.27%) | 285,040 |
| 17 Oct 2017 | HKD | 18.36 | 18.62 | 18.36 | 18.55 | 18.55 | +0.19 (+1.03%) | 599,975 |
| 16 Oct 2017 | HKD | 18.45 | 18.57 | 18.33 | 18.36 | 18.36 | -0.06 (-0.33%) | 519,165 |
| 13 Oct 2017 | HKD | 18.25 | 18.44 | 18.21 | 18.42 | 18.42 | +0.17 (+0.93%) | 435,700 |
| 12 Oct 2017 | HKD | 18.2 | 18.3 | 18.2 | 18.25 | 18.25 | +0.01 (+0.05%) | 423,961 |
| 11 Oct 2017 | HKD | 18.23 | 18.25 | 18.2 | 18.24 | 18.24 | +0.04 (+0.22%) | 449,567 |
| 10 Oct 2017 | HKD | 18.25 | 18.25 | 18.1 | 18.2 | 18.2 | +0.01 (+0.05%) | 252,141 |
| 9 Oct 2017 | HKD | 18.16 | 18.26 | 18.04 | 18.19 | 18.19 | +0.2 (+1.11%) | 466,195 |
| 29 Sep 2017 | HKD | 17.93 | 18.04 | 17.8 | 17.99 | 17.99 | +0.09 (+0.50%) | 263,566 |
| 28 Sep 2017 | HKD | 18.05 | 18.05 | 17.7 | 17.9 | 17.9 | -0.17 (-0.94%) | 473,210 |
| 27 Sep 2017 | HKD | 17.93 | 18.13 | 17.8 | 18.07 | 18.07 | +0.07 (+0.39%) | 216,292 |
| 26 Sep 2017 | HKD | 17.89 | 18.04 | 17.89 | 18 | 18 | +0.06 (+0.33%) | 307,000 |
| 25 Sep 2017 | HKD | 17.93 | 17.97 | 17.86 | 17.94 | 17.94 | +0.01 (+0.06%) | 322,645 |
| 22 Sep 2017 | HKD | 18.1 | 18.18 | 17.9 | 17.93 | 17.93 | -0.14 (-0.77%) | 272,335 |
| 21 Sep 2017 | HKD | 17.76 | 18.1 | 17.74 | 18.07 | 18.07 | +0.22 (+1.23%) | 854,403 |
| 20 Sep 2017 | HKD | 17.78 | 17.88 | 17.71 | 17.85 | 17.85 | +0.13 (+0.73%) | 379,287 |
| 19 Sep 2017 | HKD | 17.63 | 17.81 | 17.62 | 17.72 | 17.72 | 0.0 (0.0%) | 621,626 |
| 18 Sep 2017 | HKD | 17.5 | 17.78 | 17.5 | 17.72 | 17.72 | 0.0 (0.0%) | 566,203 |
| 15 Sep 2017 | HKD | 17.8 | 17.81 | 17.52 | 17.72 | 17.72 | -0.09 (-0.51%) | 815,812 |
| 14 Sep 2017 | HKD | 17.66 | 17.92 | 17.66 | 17.81 | 17.81 | +0.12 (+0.68%) | 514,389 |
| 13 Sep 2017 | HKD | 17.8 | 17.8 | 17.63 | 17.69 | 17.69 | -0.12 (-0.67%) | 658,062 |
| 12 Sep 2017 | HKD | 17.88 | 17.93 | 17.78 | 17.81 | 17.81 | -0.15 (-0.84%) | 1,079,063 |
