| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2017 | HKD | 17.36 | 17.66 | 17.24 | 17.46 | 17.46 | +0.24 (+1.39%) | 1,328,600 |
| 19 Sep 2017 | HKD | 17.7 | 17.7 | 17.16 | 17.22 | 17.22 | -0.28 (-1.60%) | 668,600 |
| 18 Sep 2017 | HKD | 17.28 | 17.74 | 17.24 | 17.5 | 17.5 | +0.06 (+0.34%) | 3,657,400 |
| 15 Sep 2017 | HKD | 17.14 | 17.44 | 16.88 | 17.44 | 17.44 | +0.34 (+1.99%) | 2,644,200 |
| 14 Sep 2017 | HKD | 17.2 | 17.24 | 16.92 | 17.1 | 17.1 | +0.06 (+0.35%) | 1,343,400 |
| 13 Sep 2017 | HKD | 17.16 | 17.16 | 16.96 | 17.04 | 17.04 | -0.06 (-0.35%) | 675,000 |
| 12 Sep 2017 | HKD | 17.18 | 17.18 | 17.06 | 17.1 | 17.1 | +0.06 (+0.35%) | 893,400 |
| 11 Sep 2017 | HKD | 17.06 | 17.22 | 17.04 | 17.04 | 17.04 | -0.06 (-0.35%) | 943,400 |
| 8 Sep 2017 | HKD | 17.1 | 17.18 | 17.06 | 17.1 | 17.1 | +0.04 (+0.23%) | 652,400 |
| 7 Sep 2017 | HKD | 17.1 | 17.2 | 16.98 | 17.06 | 17.06 | -0.08 (-0.47%) | 814,600 |
| 6 Sep 2017 | HKD | 17.06 | 17.24 | 17.06 | 17.14 | 17.14 | -0.08 (-0.46%) | 677,600 |
| 5 Sep 2017 | HKD | 17.24 | 17.28 | 17.16 | 17.22 | 17.22 | 0.0 (0.0%) | 1,334,400 |
| 4 Sep 2017 | HKD | 17.04 | 17.22 | 17 | 17.22 | 17.22 | +0.14 (+0.82%) | 1,108,600 |
| 1 Sep 2017 | HKD | 17.02 | 17.28 | 17.02 | 17.08 | 17.08 | -0.02 (-0.12%) | 3,413,200 |
| 31 Aug 2017 | HKD | 17.02 | 17.14 | 16.94 | 17.1 | 17.1 | +0.08 (+0.47%) | 2,725,200 |
| 30 Aug 2017 | HKD | 17.2 | 17.22 | 16.96 | 17.02 | 17.02 | -0.08 (-0.47%) | 1,232,800 |
| 29 Aug 2017 | HKD | 17.1 | 17.2 | 17.02 | 17.1 | 17.1 | -0.04 (-0.23%) | 2,416,000 |
| 28 Aug 2017 | HKD | 16.78 | 17.5 | 16.76 | 17.14 | 17.14 | +0.36 (+2.15%) | 3,988,400 |
| 25 Aug 2017 | HKD | 16.62 | 16.8 | 16.54 | 16.78 | 16.78 | +0.18 (+1.08%) | 1,625,400 |
| 24 Aug 2017 | HKD | 16.58 | 16.76 | 16.58 | 16.6 | 16.6 | +0.04 (+0.24%) | 720,600 |
| 23 Aug 2017 | HKD | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | HKD | 16.6 | 16.68 | 16.52 | 16.56 | 16.56 | -0.08 (-0.48%) | 480,400 |
| 21 Aug 2017 | HKD | 16.64 | 16.78 | 16.58 | 16.64 | 16.64 | -0.02 (-0.12%) | 366,000 |
| 18 Aug 2017 | HKD | 16.66 | 16.76 | 16.64 | 16.66 | 16.66 | -0.14 (-0.83%) | 600,600 |
| 17 Aug 2017 | HKD | 16.72 | 16.9 | 16.72 | 16.8 | 16.8 | +0.1 (+0.60%) | 286,200 |
| 16 Aug 2017 | HKD | 16.8 | 16.82 | 16.66 | 16.7 | 16.7 | -0.3 (-1.76%) | 483,000 |
| 15 Aug 2017 | HKD | 16.78 | 17.04 | 16.78 | 17 | 17 | +0.22 (+1.31%) | 4,090,800 |
| 14 Aug 2017 | HKD | 16.64 | 17 | 16.62 | 16.78 | 16.78 | +0.14 (+0.84%) | 1,344,000 |
| 11 Aug 2017 | HKD | 16.98 | 16.98 | 16.52 | 16.64 | 16.64 | -0.36 (-2.12%) | 2,132,400 |
| 10 Aug 2017 | HKD | 17.04 | 17.16 | 16.9 | 17 | 17 | -0.1 (-0.58%) | 2,072,172 |
