| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2017 | HKD | 33.45 | 33.65 | 33.2 | 33.6 | 33.6 | +0.25 (+0.75%) | 913,679 |
| 22 Nov 2017 | HKD | 33 | 33.45 | 33 | 33.35 | 33.35 | +0.35 (+1.06%) | 1,627,987 |
| 21 Nov 2017 | HKD | 32.65 | 33 | 32.15 | 33 | 33 | +0.35 (+1.07%) | 1,667,215 |
| 20 Nov 2017 | HKD | 32.65 | 32.9 | 32.35 | 32.65 | 32.65 | 0.0 (0.0%) | 1,378,967 |
| 17 Nov 2017 | HKD | 33.4 | 33.4 | 32.55 | 32.65 | 32.65 | -0.5 (-1.51%) | 2,741,860 |
| 16 Nov 2017 | HKD | 33.9 | 33.9 | 33.05 | 33.15 | 33.15 | -0.05 (-0.15%) | 833,886 |
| 15 Nov 2017 | HKD | 33.4 | 33.5 | 33.15 | 33.2 | 33.2 | -0.15 (-0.45%) | 585,022 |
| 14 Nov 2017 | HKD | 32.75 | 33.4 | 32.75 | 33.35 | 33.35 | +0.25 (+0.76%) | 1,173,402 |
| 13 Nov 2017 | HKD | 33.75 | 33.75 | 32.85 | 33.1 | 33.1 | -0.5 (-1.49%) | 2,318,631 |
| 10 Nov 2017 | HKD | 33.9 | 33.9 | 33.4 | 33.6 | 33.6 | -0.3 (-0.88%) | 1,256,168 |
| 9 Nov 2017 | HKD | 33.85 | 34 | 33.45 | 33.9 | 33.9 | -0.05 (-0.15%) | 1,017,885 |
| 8 Nov 2017 | HKD | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | +0.35 (+1.04%) | 989,990 |
| 7 Nov 2017 | HKD | 33.6 | 33.75 | 33.25 | 33.6 | 33.6 | +0.1 (+0.30%) | 1,156,257 |
| 6 Nov 2017 | HKD | 33.8 | 33.8 | 32.8 | 33.5 | 33.5 | -0.45 (-1.33%) | 2,491,503 |
| 3 Nov 2017 | HKD | 34.05 | 34.1 | 33.65 | 33.95 | 33.95 | -0.2 (-0.59%) | 1,147,329 |
| 2 Nov 2017 | HKD | 34.15 | 34.35 | 33.85 | 34.15 | 34.15 | -0.25 (-0.73%) | 1,280,067 |
| 1 Nov 2017 | HKD | 34.6 | 34.6 | 33.95 | 34.4 | 34.4 | +0.2 (+0.58%) | 1,187,653 |
| 31 Oct 2017 | HKD | 34.9 | 34.9 | 34 | 34.2 | 34.2 | -0.3 (-0.87%) | 723,206 |
| 30 Oct 2017 | HKD | 34.9 | 34.95 | 34.35 | 34.5 | 34.5 | -0.3 (-0.86%) | 492,821 |
| 27 Oct 2017 | HKD | 34.6 | 34.85 | 34.45 | 34.8 | 34.8 | +0.2 (+0.58%) | 495,372 |
| 26 Oct 2017 | HKD | 34.05 | 34.7 | 33.75 | 34.6 | 34.6 | +0.2 (+0.58%) | 1,239,213 |
| 25 Oct 2017 | HKD | 34.45 | 34.45 | 34.1 | 34.4 | 34.4 | +0.15 (+0.44%) | 454,798 |
| 24 Oct 2017 | HKD | 34.3 | 34.5 | 34.05 | 34.25 | 34.25 | -0.05 (-0.15%) | 1,038,872 |
| 23 Oct 2017 | HKD | 34.7 | 34.8 | 34.25 | 34.3 | 34.3 | -0.75 (-2.14%) | 1,337,210 |
| 20 Oct 2017 | HKD | 35 | 35.1 | 34.6 | 35.05 | 35.05 | +0.25 (+0.72%) | 1,057,911 |
| 19 Oct 2017 | HKD | 34.65 | 35 | 34.5 | 34.8 | 34.8 | -0.05 (-0.14%) | 1,090,584 |
| 18 Oct 2017 | HKD | 34.75 | 34.85 | 34.45 | 34.85 | 34.85 | +0.1 (+0.29%) | 598,024 |
| 17 Oct 2017 | HKD | 34.9 | 34.95 | 34.65 | 34.75 | 34.75 | -0.25 (-0.71%) | 1,043,464 |
| 16 Oct 2017 | HKD | 34.6 | 35.1 | 34.6 | 35 | 35 | 0.0 (0.0%) | 938,780 |
| 13 Oct 2017 | HKD | 35.05 | 35.05 | 34.45 | 35 | 35 | 0.0 (0.0%) | 684,144 |
