| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2017 | HKD | 110.4 | 111.4 | 109.6 | 110.4 | 110.4 | +0.2 (+0.18%) | 194,500 |
| 22 Nov 2017 | HKD | 111.1 | 111.3 | 109.9 | 110.2 | 110.2 | +0.3 (+0.27%) | 229,680 |
| 21 Nov 2017 | HKD | 111.7 | 111.7 | 109.6 | 109.9 | 109.9 | -1.1 (-0.99%) | 292,500 |
| 20 Nov 2017 | HKD | 112 | 112.2 | 110 | 111 | 111 | -1 (-0.89%) | 265,182 |
| 17 Nov 2017 | HKD | 113.4 | 113.4 | 111.8 | 112 | 112 | -0.4 (-0.36%) | 139,160 |
| 16 Nov 2017 | HKD | 113 | 113.4 | 111.3 | 112.4 | 112.4 | -0.3 (-0.27%) | 241,685 |
| 15 Nov 2017 | HKD | 113 | 114.6 | 112.2 | 112.7 | 112.7 | -1.3 (-1.14%) | 242,200 |
| 14 Nov 2017 | HKD | 112.5 | 114.2 | 112.4 | 114 | 114 | +1.5 (+1.33%) | 472,506 |
| 13 Nov 2017 | HKD | 113.8 | 116.3 | 111.6 | 112.5 | 112.5 | -1.8 (-1.57%) | 207,330 |
| 10 Nov 2017 | HKD | 114.4 | 119 | 114.3 | 114.3 | 114.3 | -0.7 (-0.61%) | 368,994 |
| 9 Nov 2017 | HKD | 116.2 | 116.4 | 114.5 | 115 | 115 | -2 (-1.71%) | 243,310 |
| 8 Nov 2017 | HKD | 116.2 | 117 | 114.7 | 117 | 117 | +1.2 (+1.04%) | 168,302 |
| 7 Nov 2017 | HKD | 116 | 117.6 | 114.1 | 115.8 | 115.8 | -0.7 (-0.60%) | 357,488 |
| 6 Nov 2017 | HKD | 112.6 | 116.5 | 112.4 | 116.5 | 116.5 | +4 (+3.56%) | 301,985 |
| 3 Nov 2017 | HKD | 112.7 | 113 | 112.2 | 112.5 | 112.5 | +1.1 (+0.99%) | 71,035 |
| 2 Nov 2017 | HKD | 112.9 | 113.2 | 111.4 | 111.4 | 111.4 | -0.2 (-0.18%) | 210,170 |
| 1 Nov 2017 | HKD | 111 | 112.3 | 111 | 111.6 | 111.6 | +0.7 (+0.63%) | 186,132 |
| 31 Oct 2017 | HKD | 110.8 | 111.6 | 110.6 | 110.9 | 110.9 | -0.8 (-0.72%) | 104,100 |
| 30 Oct 2017 | HKD | 111.7 | 114.6 | 110.3 | 111.7 | 111.7 | +1.4 (+1.27%) | 145,458 |
| 27 Oct 2017 | HKD | 112.5 | 112.7 | 109.5 | 110.3 | 110.3 | -1.3 (-1.16%) | 640,990 |
| 26 Oct 2017 | HKD | 110.3 | 112.8 | 108.7 | 111.6 | 111.6 | +1.2 (+1.09%) | 168,400 |
| 25 Oct 2017 | HKD | 112.9 | 114 | 110.4 | 110.4 | 110.4 | -1.1 (-0.99%) | 210,905 |
| 24 Oct 2017 | HKD | 113.7 | 113.7 | 111 | 111.5 | 111.5 | -1.8 (-1.59%) | 142,800 |
| 23 Oct 2017 | HKD | 113.6 | 114 | 113.2 | 113.3 | 113.3 | -0.3 (-0.26%) | 113,604 |
| 20 Oct 2017 | HKD | 112.5 | 113.8 | 111.5 | 113.6 | 113.6 | +1.1 (+0.98%) | 179,878 |
| 19 Oct 2017 | HKD | 115.3 | 115.9 | 112.5 | 112.5 | 112.5 | -3.3 (-2.85%) | 208,818 |
| 18 Oct 2017 | HKD | 114.8 | 116 | 114.8 | 115.8 | 115.8 | +1.6 (+1.40%) | 157,016 |
| 17 Oct 2017 | HKD | 115.8 | 116.3 | 113.2 | 114.2 | 114.2 | -1.1 (-0.95%) | 94,065 |
| 16 Oct 2017 | HKD | 114 | 115.6 | 113 | 115.3 | 115.3 | +1.7 (+1.50%) | 102,200 |
| 13 Oct 2017 | HKD | 115.3 | 115.8 | 113.6 | 113.6 | 113.6 | -1.5 (-1.30%) | 100,770 |
