| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | HKD | 18.04 | 18.04 | 17.82 | 17.96 | 17.96 | -0.08 (-0.44%) | 898,140 |
| 8 Sep 2017 | HKD | 17.92 | 18.25 | 17.9 | 18.04 | 18.04 | +0.07 (+0.39%) | 926,191 |
| 7 Sep 2017 | HKD | 18.06 | 18.12 | 17.96 | 17.97 | 17.97 | -0.08 (-0.44%) | 237,692 |
| 6 Sep 2017 | HKD | 18.01 | 18.15 | 18 | 18.05 | 18.05 | +0.01 (+0.06%) | 378,364 |
| 5 Sep 2017 | HKD | 18.04 | 18.13 | 18.02 | 18.04 | 18.04 | -0.03 (-0.17%) | 619,581 |
| 4 Sep 2017 | HKD | 18.09 | 18.15 | 18 | 18.07 | 18.07 | +0.02 (+0.11%) | 322,554 |
| 1 Sep 2017 | HKD | 18.04 | 18.1 | 17.99 | 18.05 | 18.05 | 0.0 (0.0%) | 1,009,689 |
| 31 Aug 2017 | HKD | 18.06 | 18.11 | 17.98 | 18.05 | 18.05 | +0.06 (+0.33%) | 905,822 |
| 30 Aug 2017 | HKD | 17.94 | 18.08 | 17.89 | 17.99 | 17.99 | +0.11 (+0.62%) | 1,247,743 |
| 29 Aug 2017 | HKD | 17.78 | 17.93 | 17.78 | 17.88 | 17.88 | +0.08 (+0.45%) | 872,727 |
| 28 Aug 2017 | HKD | 17.6 | 17.85 | 17.52 | 17.8 | 17.8 | +0.2 (+1.14%) | 641,542 |
| 25 Aug 2017 | HKD | 17.76 | 17.8 | 17.59 | 17.6 | 17.6 | -0.06 (-0.34%) | 723,691 |
| 24 Aug 2017 | HKD | 17.8 | 17.86 | 17.57 | 17.66 | 17.66 | -0.08 (-0.45%) | 186,736 |
| 23 Aug 2017 | HKD | 17.63 | 17.77 | 17.62 | 17.74 | 17.74 | +0.14 (+0.80%) | 412,808 |
| 22 Aug 2017 | HKD | 17.68 | 17.68 | 17.45 | 17.6 | 17.6 | -0.03 (-0.17%) | 165,932 |
| 21 Aug 2017 | HKD | 17.63 | 17.83 | 17.58 | 17.63 | 17.63 | 0.0 (0.0%) | 184,449 |
| 18 Aug 2017 | HKD | 17.45 | 17.65 | 17.4 | 17.63 | 17.63 | +0.07 (+0.40%) | 181,762 |
| 17 Aug 2017 | HKD | 17.45 | 17.59 | 17.43 | 17.56 | 17.56 | +0.11 (+0.63%) | 131,985 |
| 16 Aug 2017 | HKD | 17.5 | 17.52 | 17.39 | 17.45 | 17.45 | +0.01 (+0.06%) | 105,254 |
| 15 Aug 2017 | HKD | 17.54 | 17.54 | 17.42 | 17.44 | 17.44 | -0.11 (-0.63%) | 172,082 |
| 14 Aug 2017 | HKD | 17.33 | 17.56 | 17.33 | 17.55 | 17.55 | +0.22 (+1.27%) | 223,256 |
| 11 Aug 2017 | HKD | 17.84 | 17.91 | 17.23 | 17.33 | 17.33 | -0.51 (-2.86%) | 771,304 |
| 10 Aug 2017 | HKD | 17.98 | 18.05 | 17.8 | 17.84 | 17.84 | -0.16 (-0.89%) | 282,715 |
| 9 Aug 2017 | HKD | 18.04 | 18.05 | 17.85 | 18 | 18 | 0.0 (0.0%) | 316,251 |
| 8 Aug 2017 | HKD | 18.18 | 18.18 | 18 | 18 | 18 | -0.14 (-0.77%) | 287,063 |
| 7 Aug 2017 | HKD | 18.08 | 18.16 | 18 | 18.14 | 18.14 | +0.05 (+0.28%) | 266,651 |
| 4 Aug 2017 | HKD | 18.23 | 18.25 | 18.05 | 18.09 | 18.09 | -0.15 (-0.82%) | 280,424 |
| 3 Aug 2017 | HKD | 18.03 | 18.36 | 18.03 | 18.24 | 18.24 | +0.29 (+1.62%) | 621,955 |
| 2 Aug 2017 | HKD | 17.93 | 18.3 | 17.88 | 17.95 | 17.95 | +0.02 (+0.11%) | 133,842 |
| 1 Aug 2017 | HKD | 18.1 | 18.14 | 17.82 | 17.93 | 17.93 | -0.17 (-0.94%) | 620,335 |
