| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2017 | HKD | 12.16 | 12.34 | 12 | 12.1 | 12.1 | +0.1 (+0.83%) | 11,239,280 |
| 23 Nov 2017 | HKD | 11.9 | 12.36 | 11.9 | 12 | 12 | +0.24 (+2.04%) | 20,457,080 |
| 22 Nov 2017 | HKD | 11.7 | 11.9 | 11.64 | 11.76 | 11.76 | +0.24 (+2.08%) | 11,525,710 |
| 21 Nov 2017 | HKD | 11.5 | 11.6 | 11.3 | 11.52 | 11.52 | +0.06 (+0.52%) | 9,912,898 |
| 20 Nov 2017 | HKD | 11.66 | 11.74 | 11.38 | 11.46 | 11.46 | -0.2 (-1.72%) | 8,077,441 |
| 17 Nov 2017 | HKD | 11.86 | 12 | 11.54 | 11.66 | 11.66 | -0.18 (-1.52%) | 13,842,220 |
| 16 Nov 2017 | HKD | 12.08 | 12.08 | 11.82 | 11.84 | 11.84 | -0.24 (-1.99%) | 11,598,200 |
| 15 Nov 2017 | HKD | 12.34 | 12.34 | 12.02 | 12.08 | 12.08 | -0.16 (-1.31%) | 9,716,061 |
| 14 Nov 2017 | HKD | 12.34 | 12.4 | 12.24 | 12.24 | 12.24 | -0.04 (-0.33%) | 4,053,645 |
| 13 Nov 2017 | HKD | 12.34 | 12.38 | 12.18 | 12.28 | 12.28 | -0.06 (-0.49%) | 6,001,293 |
| 10 Nov 2017 | HKD | 12.4 | 12.46 | 12.28 | 12.34 | 12.34 | -0.08 (-0.64%) | 4,628,930 |
| 9 Nov 2017 | HKD | 12.42 | 12.58 | 12.36 | 12.42 | 12.42 | 0.0 (0.0%) | 6,155,916 |
| 8 Nov 2017 | HKD | 12.44 | 12.46 | 12.34 | 12.42 | 12.42 | -0.02 (-0.16%) | 5,520,834 |
| 7 Nov 2017 | HKD | 12.44 | 12.56 | 12.32 | 12.44 | 12.44 | +0.1 (+0.81%) | 6,749,001 |
| 6 Nov 2017 | HKD | 12.38 | 12.46 | 12.2 | 12.34 | 12.34 | -0.06 (-0.48%) | 8,698,347 |
| 3 Nov 2017 | HKD | 12.6 | 12.68 | 12.34 | 12.4 | 12.4 | -0.08 (-0.64%) | 5,413,215 |
| 2 Nov 2017 | HKD | 12.6 | 12.72 | 12.44 | 12.48 | 12.48 | -0.04 (-0.32%) | 6,973,379 |
| 1 Nov 2017 | HKD | 12.54 | 12.6 | 12.44 | 12.52 | 12.52 | +0.08 (+0.64%) | 8,589,760 |
| 31 Oct 2017 | HKD | 12.34 | 12.6 | 12.3 | 12.44 | 12.44 | +0.1 (+0.81%) | 7,642,776 |
| 30 Oct 2017 | HKD | 12.66 | 12.74 | 12.3 | 12.34 | 12.34 | -0.32 (-2.53%) | 13,496,550 |
| 27 Oct 2017 | HKD | 12.9 | 12.98 | 12.56 | 12.66 | 12.66 | -0.28 (-2.16%) | 14,199,390 |
| 26 Oct 2017 | HKD | 12.76 | 12.98 | 12.76 | 12.94 | 12.94 | +0.06 (+0.47%) | 5,788,200 |
| 25 Oct 2017 | HKD | 12.9 | 13 | 12.82 | 12.88 | 12.88 | +0.04 (+0.31%) | 5,079,631 |
| 24 Oct 2017 | HKD | 12.8 | 13.14 | 12.8 | 12.84 | 12.84 | +0.06 (+0.47%) | 11,732,980 |
| 23 Oct 2017 | HKD | 12.84 | 12.92 | 12.72 | 12.78 | 12.78 | -0.12 (-0.93%) | 7,031,303 |
| 20 Oct 2017 | HKD | 12.72 | 13.1 | 12.72 | 12.9 | 12.9 | +0.2 (+1.57%) | 14,760,420 |
| 19 Oct 2017 | HKD | 13.18 | 13.18 | 12.62 | 12.7 | 12.7 | -0.38 (-2.91%) | 14,845,320 |
| 18 Oct 2017 | HKD | 13.26 | 13.32 | 13.02 | 13.08 | 13.08 | -0.18 (-1.36%) | 10,915,070 |
| 17 Oct 2017 | HKD | 13.3 | 13.6 | 13.14 | 13.26 | 13.26 | +0.3 (+2.31%) | 33,717,859 |
| 16 Oct 2017 | HKD | 12.64 | 13.1 | 12.6 | 12.96 | 12.96 | +0.42 (+3.35%) | 25,694,150 |
