| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2017 | HKD | 10.56 | 10.76 | 10.4 | 10.54 | 10.0863 | -0.14 (-1.31%) | 3,625,534 |
| 29 Nov 2017 | HKD | 10.94 | 11.16 | 10.52 | 10.68 | 10.2203 | -0.24 (-2.20%) | 4,951,152 |
| 28 Nov 2017 | HKD | 11.46 | 11.46 | 10.82 | 10.92 | 10.45 | -0.4 (-3.53%) | 8,352,654 |
| 27 Nov 2017 | HKD | 11.22 | 11.44 | 11.18 | 11.32 | 10.8328 | -0.08 (-0.70%) | 5,491,780 |
| 24 Nov 2017 | HKD | 11.18 | 11.42 | 11.1 | 11.4 | 10.9093 | +0.3 (+2.70%) | 4,311,540 |
| 23 Nov 2017 | HKD | 11.46 | 11.8 | 11.02 | 11.1 | 10.6222 | -0.36 (-3.14%) | 8,603,920 |
| 22 Nov 2017 | HKD | 11.64 | 11.86 | 11.44 | 11.46 | 10.9667 | -0.2 (-1.72%) | 6,850,540 |
| 21 Nov 2017 | HKD | 11.48 | 11.9 | 11.44 | 11.66 | 11.1581 | +0.18 (+1.57%) | 9,147,973 |
| 20 Nov 2017 | HKD | 11.72 | 11.76 | 11.28 | 11.48 | 10.9859 | -0.26 (-2.21%) | 7,737,260 |
| 17 Nov 2017 | HKD | 11.86 | 12.36 | 11.64 | 11.74 | 11.2347 | -0.12 (-1.01%) | 13,609,550 |
| 16 Nov 2017 | HKD | 11.8 | 11.9 | 11.66 | 11.86 | 11.3495 | +0.08 (+0.68%) | 7,684,200 |
| 15 Nov 2017 | HKD | 11.8 | 12.08 | 11.72 | 11.78 | 11.273 | -0.06 (-0.51%) | 7,536,320 |
| 14 Nov 2017 | HKD | 12.06 | 12.12 | 11.6 | 11.84 | 11.3304 | -0.22 (-1.82%) | 17,718,077 |
| 13 Nov 2017 | HKD | 10.92 | 12.14 | 10.84 | 12.06 | 11.5409 | +1.22 (+11.25%) | 21,254,558 |
| 10 Nov 2017 | HKD | 10.4 | 11.08 | 10.34 | 10.84 | 10.3734 | +0.44 (+4.23%) | 19,504,140 |
| 9 Nov 2017 | HKD | 10.28 | 10.48 | 10.12 | 10.4 | 9.9524 | +0.12 (+1.17%) | 3,876,960 |
| 8 Nov 2017 | HKD | 10.28 | 10.28 | 10.28 | 10.28 | 9.8375 | +0.2 (+1.98%) | 4,595,141 |
| 7 Nov 2017 | HKD | 9.85 | 10.1 | 9.71 | 10.08 | 9.6461 | +0.23 (+2.34%) | 7,160,058 |
| 6 Nov 2017 | HKD | 9.76 | 9.86 | 9.65 | 9.85 | 9.426 | +0.09 (+0.92%) | 1,841,858 |
| 3 Nov 2017 | HKD | 9.75 | 9.9 | 9.66 | 9.76 | 9.3399 | +0.05 (+0.51%) | 2,640,400 |
| 2 Nov 2017 | HKD | 9.81 | 9.81 | 9.48 | 9.71 | 9.2921 | -0.09 (-0.92%) | 3,929,400 |
| 1 Nov 2017 | HKD | 9.88 | 9.95 | 9.62 | 9.8 | 9.3782 | -0.08 (-0.81%) | 6,019,200 |
| 31 Oct 2017 | HKD | 10.22 | 10.26 | 9.66 | 9.88 | 9.4547 | -0.46 (-4.45%) | 9,204,784 |
| 30 Oct 2017 | HKD | 10.4 | 10.68 | 10.1 | 10.34 | 9.8949 | -0.02 (-0.19%) | 4,396,904 |
| 27 Oct 2017 | HKD | 10.44 | 10.82 | 10.34 | 10.36 | 9.9141 | -0.22 (-2.08%) | 7,817,840 |
| 26 Oct 2017 | HKD | 10.1 | 10.58 | 10.04 | 10.58 | 10.1246 | +0.36 (+3.52%) | 9,093,500 |
| 25 Oct 2017 | HKD | 10.28 | 10.68 | 10.16 | 10.22 | 9.7801 | -0.04 (-0.39%) | 6,845,920 |
| 24 Oct 2017 | HKD | 10.8 | 10.92 | 10.26 | 10.26 | 9.8184 | -0.54 (-5%) | 10,812,383 |
| 23 Oct 2017 | HKD | 11.3 | 11.3 | 10.78 | 10.8 | 10.3352 | -0.18 (-1.64%) | 4,652,540 |
| 20 Oct 2017 | HKD | 10.54 | 11.12 | 10.52 | 10.98 | 10.5074 | +0.58 (+5.58%) | 8,650,747 |
