| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2017 | HKD | 12.6 | 12.66 | 12.48 | 12.54 | 12.54 | 0.0 (0.0%) | 12,150,810 |
| 12 Oct 2017 | HKD | 12.5 | 12.58 | 12.4 | 12.54 | 12.54 | +0.14 (+1.13%) | 12,208,800 |
| 11 Oct 2017 | HKD | 12.44 | 12.5 | 12.3 | 12.4 | 12.4 | +0.04 (+0.32%) | 9,768,344 |
| 10 Oct 2017 | HKD | 12.4 | 12.58 | 12.3 | 12.36 | 12.36 | -0.12 (-0.96%) | 12,929,190 |
| 9 Oct 2017 | HKD | 12.86 | 12.86 | 12.44 | 12.48 | 12.48 | -0.34 (-2.65%) | 10,172,940 |
| 6 Oct 2017 | HKD | 12.7 | 12.86 | 12.68 | 12.82 | 12.82 | +0.36 (+2.89%) | 15,288,360 |
| 5 Oct 2017 | HKD | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 12.48 | 12.6 | 12.42 | 12.46 | 12.46 | +0.06 (+0.48%) | 7,963,606 |
| 3 Oct 2017 | HKD | 12.34 | 12.5 | 12.26 | 12.4 | 12.4 | +0.06 (+0.49%) | 8,534,724 |
| 2 Oct 2017 | HKD | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 12.28 | 12.38 | 12.1 | 12.34 | 12.34 | +0.2 (+1.65%) | 7,396,381 |
| 28 Sep 2017 | HKD | 12.24 | 12.4 | 12.14 | 12.14 | 12.14 | -0.08 (-0.65%) | 7,355,767 |
| 27 Sep 2017 | HKD | 12.14 | 12.42 | 12.12 | 12.22 | 12.22 | +0.1 (+0.83%) | 9,208,373 |
| 26 Sep 2017 | HKD | 12.26 | 12.34 | 12.06 | 12.12 | 12.12 | -0.24 (-1.94%) | 19,594,430 |
| 25 Sep 2017 | HKD | 12.68 | 12.7 | 12.26 | 12.36 | 12.36 | -0.26 (-2.06%) | 12,201,090 |
| 22 Sep 2017 | HKD | 12.66 | 12.66 | 12.46 | 12.62 | 12.62 | -0.1 (-0.79%) | 7,403,180 |
| 21 Sep 2017 | HKD | 13.08 | 13.08 | 12.68 | 12.72 | 12.72 | -0.28 (-2.15%) | 14,365,100 |
| 20 Sep 2017 | HKD | 12.82 | 13.1 | 12.66 | 13 | 13 | +0.22 (+1.72%) | 12,492,260 |
| 19 Sep 2017 | HKD | 12.9 | 13.04 | 12.72 | 12.78 | 12.78 | -0.14 (-1.08%) | 9,687,203 |
| 18 Sep 2017 | HKD | 12.88 | 12.98 | 12.86 | 12.92 | 12.92 | +0.12 (+0.94%) | 12,531,770 |
| 15 Sep 2017 | HKD | 13 | 13.06 | 12.74 | 12.8 | 12.8 | -0.16 (-1.23%) | 16,243,180 |
| 14 Sep 2017 | HKD | 13.48 | 13.54 | 12.88 | 12.96 | 12.96 | -0.64 (-4.71%) | 33,788,102 |
| 13 Sep 2017 | HKD | 13.62 | 13.7 | 13.44 | 13.6 | 13.6 | -0.06 (-0.44%) | 8,698,847 |
| 12 Sep 2017 | HKD | 13.48 | 13.84 | 13.48 | 13.66 | 13.66 | +0.28 (+2.09%) | 12,650,100 |
| 11 Sep 2017 | HKD | 13.48 | 13.5 | 13.28 | 13.38 | 13.38 | -0.12 (-0.89%) | 12,154,500 |
| 8 Sep 2017 | HKD | 13.54 | 13.78 | 13.46 | 13.5 | 13.5 | +0.08 (+0.60%) | 7,528,706 |
| 7 Sep 2017 | HKD | 13.72 | 13.86 | 13.36 | 13.42 | 13.42 | -0.22 (-1.61%) | 15,283,340 |
| 6 Sep 2017 | HKD | 13.82 | 13.86 | 13.5 | 13.64 | 13.64 | -0.24 (-1.73%) | 18,762,961 |
| 5 Sep 2017 | HKD | 13.88 | 14.08 | 13.74 | 13.88 | 13.88 | +0.06 (+0.43%) | 10,008,000 |
| 4 Sep 2017 | HKD | 13.74 | 14.18 | 13.7 | 13.82 | 13.82 | +0.08 (+0.58%) | 16,361,930 |
