| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2017 | HKD | 19.2 | 19.4 | 18.88 | 19.08 | 19.08 | -0.14 (-0.73%) | 7,937,665 |
| 22 Nov 2017 | HKD | 19.08 | 19.3 | 18.92 | 19.22 | 19.22 | +0.14 (+0.73%) | 4,387,836 |
| 21 Nov 2017 | HKD | 19.1 | 19.18 | 18.78 | 19.08 | 19.08 | +0.12 (+0.63%) | 4,622,683 |
| 20 Nov 2017 | HKD | 18.7 | 19.22 | 18.22 | 18.96 | 18.96 | +0.28 (+1.50%) | 11,046,734 |
| 17 Nov 2017 | HKD | 18.6 | 18.92 | 18.36 | 18.68 | 18.68 | +0.2 (+1.08%) | 7,280,399 |
| 16 Nov 2017 | HKD | 18.8 | 18.94 | 18.4 | 18.48 | 18.48 | -0.3 (-1.60%) | 6,695,830 |
| 15 Nov 2017 | HKD | 19.06 | 19.28 | 18.62 | 18.78 | 18.78 | -0.3 (-1.57%) | 4,760,400 |
| 14 Nov 2017 | HKD | 19.4 | 19.54 | 19 | 19.08 | 19.08 | -0.32 (-1.65%) | 6,918,576 |
| 13 Nov 2017 | HKD | 19.58 | 19.66 | 19.2 | 19.4 | 19.4 | -0.1 (-0.51%) | 5,138,800 |
| 10 Nov 2017 | HKD | 19.26 | 19.66 | 19.06 | 19.5 | 19.5 | +0.24 (+1.25%) | 11,388,751 |
| 9 Nov 2017 | HKD | 19.26 | 19.4 | 19 | 19.26 | 19.26 | +0.32 (+1.69%) | 9,514,078 |
| 8 Nov 2017 | HKD | 18.98 | 19.18 | 18.82 | 18.94 | 18.94 | -0.1 (-0.53%) | 5,311,787 |
| 7 Nov 2017 | HKD | 18.5 | 19.36 | 18.44 | 19.04 | 19.04 | +0.54 (+2.92%) | 16,036,400 |
| 6 Nov 2017 | HKD | 18.02 | 18.5 | 17.78 | 18.5 | 18.5 | +0.3 (+1.65%) | 5,913,495 |
| 3 Nov 2017 | HKD | 18.32 | 18.32 | 18.08 | 18.2 | 18.2 | -0.12 (-0.66%) | 4,958,800 |
| 2 Nov 2017 | HKD | 18.8 | 18.8 | 18.18 | 18.32 | 18.32 | -0.02 (-0.11%) | 5,882,635 |
| 1 Nov 2017 | HKD | 17.6 | 18.42 | 17.6 | 18.34 | 18.34 | +0.76 (+4.32%) | 11,801,900 |
| 31 Oct 2017 | HKD | 17.06 | 17.58 | 16.9 | 17.58 | 17.58 | +0.58 (+3.41%) | 6,731,358 |
| 30 Oct 2017 | HKD | 17.08 | 17.08 | 16.96 | 17 | 17 | -0.06 (-0.35%) | 2,861,600 |
| 27 Oct 2017 | HKD | 17.48 | 17.48 | 16.84 | 17.06 | 17.06 | -0.16 (-0.93%) | 3,775,750 |
| 26 Oct 2017 | HKD | 17.42 | 17.56 | 17.18 | 17.22 | 17.22 | -0.2 (-1.15%) | 3,468,975 |
| 25 Oct 2017 | HKD | 17.74 | 17.74 | 17.36 | 17.42 | 17.42 | -0.1 (-0.57%) | 2,296,200 |
| 24 Oct 2017 | HKD | 17.52 | 17.7 | 17.44 | 17.52 | 17.52 | -0.22 (-1.24%) | 3,772,507 |
| 23 Oct 2017 | HKD | 17.66 | 17.86 | 17.38 | 17.74 | 17.74 | +0.08 (+0.45%) | 4,191,210 |
| 20 Oct 2017 | HKD | 17.3 | 17.74 | 17.2 | 17.66 | 17.66 | +0.34 (+1.96%) | 8,217,093 |
| 19 Oct 2017 | HKD | 17.58 | 17.7 | 17.26 | 17.32 | 17.32 | -0.26 (-1.48%) | 4,713,908 |
| 18 Oct 2017 | HKD | 17.56 | 17.64 | 17.52 | 17.58 | 17.58 | +0.02 (+0.11%) | 1,618,685 |
| 17 Oct 2017 | HKD | 17.74 | 17.74 | 17.5 | 17.56 | 17.56 | -0.18 (-1.01%) | 2,487,580 |
| 16 Oct 2017 | HKD | 17.6 | 17.98 | 17.52 | 17.74 | 17.74 | +0.16 (+0.91%) | 4,621,400 |
| 13 Oct 2017 | HKD | 17.76 | 17.76 | 17.5 | 17.58 | 17.58 | -0.2 (-1.12%) | 2,365,200 |
