| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | HKD | 117.2 | 117.6 | 114.2 | 115.1 | 115.1 | -0.9 (-0.78%) | 98,350 |
| 11 Oct 2017 | HKD | 118 | 118 | 115.8 | 116 | 116 | -1.7 (-1.44%) | 113,617 |
| 10 Oct 2017 | HKD | 116 | 118 | 115.9 | 117.7 | 117.7 | +0.4 (+0.34%) | 206,661 |
| 9 Oct 2017 | HKD | 116 | 117.3 | 115.4 | 117.3 | 117.3 | +1.3 (+1.12%) | 180,600 |
| 6 Oct 2017 | HKD | 116.9 | 117 | 113.2 | 116 | 116 | -0.1 (-0.09%) | 233,743 |
| 5 Oct 2017 | HKD | 116.1 | 116.1 | 116.1 | 116.1 | 116.1 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 115.4 | 116.8 | 114.9 | 116.1 | 116.1 | +0.7 (+0.61%) | 305,600 |
| 3 Oct 2017 | HKD | 114.3 | 116.3 | 113 | 115.4 | 115.4 | +1.6 (+1.41%) | 199,082 |
| 2 Oct 2017 | HKD | 113.8 | 113.8 | 113.8 | 113.8 | 113.8 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 109.6 | 113.8 | 109.6 | 113.8 | 113.8 | +4.2 (+3.83%) | 391,900 |
| 28 Sep 2017 | HKD | 108.6 | 110.4 | 108.4 | 109.6 | 109.6 | +0.3 (+0.27%) | 132,400 |
| 27 Sep 2017 | HKD | 108.2 | 110 | 108.2 | 109.3 | 109.3 | +0.8 (+0.74%) | 163,493 |
| 26 Sep 2017 | HKD | 108.5 | 110.2 | 108 | 108.5 | 108.5 | +0.3 (+0.28%) | 170,200 |
| 25 Sep 2017 | HKD | 110.6 | 111 | 108.1 | 108.2 | 108.2 | -2.3 (-2.08%) | 185,972 |
| 22 Sep 2017 | HKD | 110.2 | 111 | 109.8 | 110.5 | 110.5 | -0.5 (-0.45%) | 125,633 |
| 21 Sep 2017 | HKD | 109.3 | 111 | 108.1 | 111 | 111 | +3.6 (+3.35%) | 334,123 |
| 20 Sep 2017 | HKD | 110.5 | 110.5 | 107.3 | 107.4 | 107.4 | -0.7 (-0.65%) | 272,826 |
| 19 Sep 2017 | HKD | 110.7 | 110.7 | 107.6 | 108.1 | 108.1 | -2.5 (-2.26%) | 204,993 |
| 18 Sep 2017 | HKD | 108.3 | 110.9 | 108.2 | 110.6 | 110.6 | +2.6 (+2.41%) | 344,124 |
| 15 Sep 2017 | HKD | 107.1 | 108.3 | 105.3 | 108 | 108 | +1.6 (+1.50%) | 348,546 |
| 14 Sep 2017 | HKD | 107.4 | 107.7 | 106.2 | 106.4 | 106.4 | -1.8 (-1.66%) | 281,217 |
| 13 Sep 2017 | HKD | 109.8 | 109.8 | 107 | 108.2 | 108.2 | +1.6 (+1.50%) | 481,860 |
| 12 Sep 2017 | HKD | 106 | 107.2 | 105.3 | 106.6 | 106.6 | +0.8 (+0.76%) | 163,451 |
| 11 Sep 2017 | HKD | 107 | 107.1 | 104.9 | 105.8 | 105.8 | -1.4 (-1.31%) | 172,110 |
| 8 Sep 2017 | HKD | 107.7 | 107.7 | 106.5 | 107.2 | 107.2 | +0.7 (+0.66%) | 116,800 |
| 7 Sep 2017 | HKD | 107.5 | 108.6 | 106.5 | 106.5 | 106.5 | -1.9 (-1.75%) | 183,200 |
| 6 Sep 2017 | HKD | 107 | 108.8 | 105.8 | 108.4 | 108.4 | +0.3 (+0.28%) | 207,318 |
| 5 Sep 2017 | HKD | 108 | 108.4 | 107.2 | 108.1 | 108.1 | -0.3 (-0.28%) | 82,200 |
| 4 Sep 2017 | HKD | 110 | 110.2 | 105 | 108.4 | 108.4 | -1.6 (-1.45%) | 68,400 |
| 1 Sep 2017 | HKD | 110.8 | 110.8 | 107.5 | 110 | 110 | 0.0 (0.0%) | 173,725 |
