| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2017 | HKD | 10.6 | 11.02 | 10.4 | 10.4 | 9.9524 | -0.2 (-1.89%) | 7,782,262 |
| 18 Oct 2017 | HKD | 10.2 | 10.8 | 10.14 | 10.6 | 10.1438 | +0.32 (+3.11%) | 10,457,543 |
| 17 Oct 2017 | HKD | 10 | 10.36 | 9.92 | 10.28 | 9.8375 | +0.32 (+3.21%) | 4,616,679 |
| 16 Oct 2017 | HKD | 10.3 | 10.3 | 9.96 | 9.96 | 9.5313 | -0.08 (-0.80%) | 2,232,540 |
| 13 Oct 2017 | HKD | 10.2 | 10.3 | 10 | 10.04 | 9.6079 | -0.14 (-1.38%) | 1,648,540 |
| 12 Oct 2017 | HKD | 9.97 | 10.2 | 9.83 | 10.18 | 9.7418 | +0.37 (+3.77%) | 6,210,586 |
| 11 Oct 2017 | HKD | 9.89 | 9.92 | 9.76 | 9.81 | 9.3878 | -0.14 (-1.41%) | 2,455,224 |
| 10 Oct 2017 | HKD | 9.94 | 10 | 9.86 | 9.95 | 9.5217 | +0.05 (+0.51%) | 1,494,640 |
| 9 Oct 2017 | HKD | 10 | 10.2 | 9.86 | 9.9 | 9.4739 | +0.01 (+0.10%) | 3,309,036 |
| 6 Oct 2017 | HKD | 10.02 | 10.18 | 9.83 | 9.89 | 9.4643 | -0.13 (-1.30%) | 2,017,880 |
| 5 Oct 2017 | HKD | 10.02 | 10.02 | 10.02 | 10.02 | 9.5887 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 10.04 | 10.1 | 9.82 | 10.02 | 9.5887 | +0.03 (+0.30%) | 1,655,300 |
| 3 Oct 2017 | HKD | 9.8 | 10.3 | 9.8 | 9.99 | 9.56 | +0.23 (+2.36%) | 1,408,208 |
| 2 Oct 2017 | HKD | 9.76 | 9.76 | 9.76 | 9.76 | 9.3399 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 9.79 | 9.82 | 9.71 | 9.76 | 9.3399 | -0.03 (-0.31%) | 1,863,457 |
| 28 Sep 2017 | HKD | 9.8 | 9.96 | 9.75 | 9.79 | 9.3686 | -0.15 (-1.51%) | 2,175,545 |
| 27 Sep 2017 | HKD | 9.76 | 10.02 | 9.76 | 9.94 | 9.5122 | +0.17 (+1.74%) | 5,827,040 |
| 26 Sep 2017 | HKD | 9.76 | 9.77 | 9.61 | 9.77 | 9.3495 | +0.01 (+0.10%) | 3,573,080 |
| 25 Sep 2017 | HKD | 9.85 | 9.85 | 9.6 | 9.76 | 9.3399 | -0.06 (-0.61%) | 4,477,672 |
| 22 Sep 2017 | HKD | 9.88 | 10.2 | 9.69 | 9.82 | 9.3973 | -0.1 (-1.01%) | 4,175,621 |
| 21 Sep 2017 | HKD | 9.7 | 10.12 | 9.7 | 9.92 | 9.493 | +0.22 (+2.27%) | 10,802,789 |
| 20 Sep 2017 | HKD | 9.24 | 9.88 | 9.24 | 9.7 | 9.2825 | +0.46 (+4.98%) | 9,751,513 |
| 19 Sep 2017 | HKD | 9.27 | 9.53 | 9.17 | 9.24 | 8.8423 | +0.04 (+0.43%) | 3,824,880 |
| 18 Sep 2017 | HKD | 8.95 | 9.3 | 8.85 | 9.2 | 8.804 | +0.25 (+2.79%) | 7,061,316 |
| 15 Sep 2017 | HKD | 8.99 | 9.05 | 8.85 | 8.95 | 8.5648 | -0.04 (-0.44%) | 3,921,505 |
| 14 Sep 2017 | HKD | 8.86 | 9.05 | 8.85 | 8.99 | 8.6031 | +0.13 (+1.47%) | 2,749,233 |
| 13 Sep 2017 | HKD | 8.71 | 8.95 | 8.68 | 8.86 | 8.4787 | +0.09 (+1.03%) | 5,401,155 |
| 12 Sep 2017 | HKD | 8.48 | 8.8 | 8.42 | 8.77 | 8.3925 | +0.32 (+3.79%) | 4,297,925 |
| 11 Sep 2017 | HKD | 8.43 | 8.6 | 8.38 | 8.45 | 8.0863 | -0.01 (-0.12%) | 2,821,283 |
| 8 Sep 2017 | HKD | 8.5 | 8.56 | 8.42 | 8.46 | 8.0959 | -0.08 (-0.94%) | 4,084,488 |
