| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | HKD | 17.54 | 17.86 | 17.52 | 17.78 | 17.78 | +0.24 (+1.37%) | 2,969,600 |
| 11 Oct 2017 | HKD | 17.98 | 17.98 | 17.42 | 17.54 | 17.54 | -0.36 (-2.01%) | 5,405,982 |
| 10 Oct 2017 | HKD | 17.6 | 17.98 | 17.28 | 17.9 | 17.9 | +0.26 (+1.47%) | 6,974,888 |
| 9 Oct 2017 | HKD | 18.02 | 18.16 | 17.62 | 17.64 | 17.64 | -0.38 (-2.11%) | 10,537,936 |
| 6 Oct 2017 | HKD | 18.4 | 18.44 | 17.88 | 18.02 | 18.02 | -0.4 (-2.17%) | 10,531,296 |
| 5 Oct 2017 | HKD | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 18.44 | 18.6 | 18.3 | 18.42 | 18.42 | +0.06 (+0.33%) | 7,904,008 |
| 3 Oct 2017 | HKD | 18.68 | 18.68 | 18.04 | 18.36 | 18.36 | -0.36 (-1.92%) | 19,681,983 |
| 2 Oct 2017 | HKD | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 18.28 | 18.76 | 18.22 | 18.72 | 18.72 | +0.38 (+2.07%) | 7,695,300 |
| 28 Sep 2017 | HKD | 18.48 | 18.66 | 18.22 | 18.34 | 18.34 | -0.06 (-0.33%) | 10,114,319 |
| 27 Sep 2017 | HKD | 18.1 | 18.46 | 18.1 | 18.4 | 18.4 | +0.3 (+1.66%) | 4,250,350 |
| 26 Sep 2017 | HKD | 18.06 | 18.4 | 17.92 | 18.1 | 18.1 | +0.02 (+0.11%) | 7,935,391 |
| 25 Sep 2017 | HKD | 18.88 | 18.9 | 17.9 | 18.08 | 18.08 | -0.66 (-3.52%) | 9,063,400 |
| 22 Sep 2017 | HKD | 18.84 | 18.9 | 18.4 | 18.74 | 18.74 | -0.14 (-0.74%) | 5,703,475 |
| 21 Sep 2017 | HKD | 18.44 | 19.1 | 18.44 | 18.88 | 18.88 | +0.64 (+3.51%) | 13,050,996 |
| 20 Sep 2017 | HKD | 18.34 | 18.64 | 18.16 | 18.24 | 18.24 | -0.16 (-0.87%) | 7,838,324 |
| 19 Sep 2017 | HKD | 18.6 | 18.6 | 18.32 | 18.4 | 18.4 | -0.12 (-0.65%) | 9,216,285 |
| 18 Sep 2017 | HKD | 18.1 | 18.78 | 18 | 18.52 | 18.52 | +0.46 (+2.55%) | 11,915,068 |
| 15 Sep 2017 | HKD | 18.1 | 18.3 | 17.9 | 18.06 | 18.06 | -0.04 (-0.22%) | 9,368,407 |
| 14 Sep 2017 | HKD | 17.7 | 18.1 | 17.5 | 18.1 | 18.1 | +0.34 (+1.91%) | 17,596,800 |
| 13 Sep 2017 | HKD | 17.3 | 17.78 | 17.3 | 17.76 | 17.76 | +0.42 (+2.42%) | 11,347,229 |
| 12 Sep 2017 | HKD | 17.46 | 17.48 | 17.22 | 17.34 | 17.34 | -0.12 (-0.69%) | 6,595,200 |
| 11 Sep 2017 | HKD | 17.38 | 17.68 | 17.32 | 17.46 | 17.46 | +0.18 (+1.04%) | 7,436,328 |
| 8 Sep 2017 | HKD | 17.26 | 17.38 | 17.1 | 17.28 | 17.28 | +0.02 (+0.12%) | 8,933,200 |
| 7 Sep 2017 | HKD | 16.56 | 17.42 | 16.46 | 17.26 | 17.26 | +1.04 (+6.41%) | 25,570,691 |
| 6 Sep 2017 | HKD | 16.3 | 16.38 | 16.06 | 16.22 | 16.22 | -0.06 (-0.37%) | 3,019,200 |
| 5 Sep 2017 | HKD | 16.4 | 16.4 | 16.1 | 16.28 | 16.28 | -0.12 (-0.73%) | 2,664,800 |
| 4 Sep 2017 | HKD | 16.36 | 16.44 | 16.16 | 16.4 | 16.4 | -0.02 (-0.12%) | 3,880,009 |
| 1 Sep 2017 | HKD | 15.8 | 16.46 | 15.8 | 16.42 | 16.42 | +0.74 (+4.72%) | 16,275,156 |
