| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | HKD | 152.2 | 157.5 | 148.8 | 153.2 | 153.2 | -0.2 (-0.13%) | 6,914,716 |
| 1 Dec 2017 | HKD | 158.6 | 160.7 | 151.9 | 153.4 | 153.4 | -2.9 (-1.86%) | 7,265,914 |
| 30 Nov 2017 | HKD | 161 | 162.6 | 154.5 | 156.3 | 156.3 | -10.3 (-6.18%) | 12,834,973 |
| 29 Nov 2017 | HKD | 173.1 | 173.2 | 166.2 | 166.6 | 166.6 | -5.6 (-3.25%) | 4,176,021 |
| 28 Nov 2017 | HKD | 165.4 | 172.3 | 165.3 | 172.2 | 172.2 | +7.1 (+4.30%) | 3,904,516 |
| 27 Nov 2017 | HKD | 170.2 | 171.5 | 163.1 | 165.1 | 165.1 | -4.7 (-2.77%) | 3,317,365 |
| 24 Nov 2017 | HKD | 170.2 | 171.5 | 166.2 | 169.8 | 169.8 | +0.3 (+0.18%) | 4,635,832 |
| 23 Nov 2017 | HKD | 173.6 | 177 | 168 | 169.5 | 169.5 | -7.5 (-4.24%) | 4,417,893 |
| 22 Nov 2017 | HKD | 178 | 179.8 | 175.6 | 177 | 177 | +0.2 (+0.11%) | 3,601,193 |
| 21 Nov 2017 | HKD | 174.1 | 177.6 | 173.5 | 176.8 | 176.8 | +2.7 (+1.55%) | 5,206,105 |
| 20 Nov 2017 | HKD | 172.9 | 175.7 | 171 | 174.1 | 174.1 | +0.8 (+0.46%) | 3,219,018 |
| 17 Nov 2017 | HKD | 176.4 | 177.9 | 173 | 173.3 | 173.3 | -0.2 (-0.12%) | 3,866,028 |
| 16 Nov 2017 | HKD | 169 | 177.1 | 167.8 | 173.5 | 173.5 | +3.5 (+2.06%) | 6,285,489 |
| 15 Nov 2017 | HKD | 175 | 177.9 | 169.8 | 170 | 170 | -5.1 (-2.91%) | 5,078,088 |
| 14 Nov 2017 | HKD | 181 | 182 | 175.1 | 175.1 | 175.1 | -4.1 (-2.29%) | 4,820,241 |
| 13 Nov 2017 | HKD | 175 | 185 | 175 | 179.2 | 179.2 | +9.8 (+5.79%) | 8,937,074 |
| 10 Nov 2017 | HKD | 164 | 177.9 | 162 | 169.4 | 169.4 | +6.4 (+3.93%) | 9,169,913 |
| 9 Nov 2017 | HKD | 161.5 | 165.6 | 157.2 | 163 | 163 | +3.8 (+2.39%) | 5,134,266 |
| 8 Nov 2017 | HKD | 158.5 | 162 | 155.6 | 159.2 | 159.2 | +2.7 (+1.73%) | 6,037,385 |
| 7 Nov 2017 | HKD | 155 | 159.9 | 153.1 | 156.5 | 156.5 | +2.8 (+1.82%) | 7,496,374 |
| 6 Nov 2017 | HKD | 141 | 155.5 | 139.1 | 153.7 | 153.7 | +14 (+10.02%) | 8,618,187 |
| 3 Nov 2017 | HKD | 145.8 | 145.8 | 139.7 | 139.7 | 139.7 | -2.7 (-1.90%) | 4,247,679 |
| 2 Nov 2017 | HKD | 144.4 | 144.4 | 141.2 | 142.4 | 142.4 | -2.1 (-1.45%) | 2,027,515 |
| 1 Nov 2017 | HKD | 144.8 | 145.4 | 142.8 | 144.5 | 144.5 | +1.7 (+1.19%) | 5,350,692 |
| 31 Oct 2017 | HKD | 143.5 | 143.6 | 141 | 142.8 | 142.8 | +1.4 (+0.99%) | 3,062,363 |
| 30 Oct 2017 | HKD | 141.7 | 145.4 | 140 | 141.4 | 141.4 | +3.8 (+2.76%) | 8,431,946 |
| 27 Oct 2017 | HKD | 138.4 | 141.1 | 137 | 137.6 | 137.6 | +1.3 (+0.95%) | 3,865,892 |
| 26 Oct 2017 | HKD | 135.7 | 137.7 | 134 | 136.3 | 136.3 | +0.6 (+0.44%) | 1,462,953 |
| 25 Oct 2017 | HKD | 138.4 | 138.5 | 133.7 | 135.7 | 135.7 | -1.1 (-0.80%) | 3,028,359 |
| 24 Oct 2017 | HKD | 141 | 141.9 | 136.5 | 136.8 | 136.8 | -3.8 (-2.70%) | 3,238,663 |
