| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | HKD | 30.05 | 30.55 | 30 | 30.15 | 30.15 | +0.15 (+0.50%) | 1,117,613 |
| 30 Nov 2017 | HKD | 31.55 | 31.55 | 29.8 | 30 | 30 | -1.25 (-4%) | 2,424,600 |
| 29 Nov 2017 | HKD | 31.6 | 31.6 | 30.8 | 31.25 | 31.25 | +0.3 (+0.97%) | 1,179,170 |
| 28 Nov 2017 | HKD | 30.5 | 31 | 30.5 | 30.95 | 30.95 | +0.3 (+0.98%) | 834,400 |
| 27 Nov 2017 | HKD | 31.2 | 31.4 | 30.5 | 30.65 | 30.65 | -0.5 (-1.61%) | 729,200 |
| 24 Nov 2017 | HKD | 31.05 | 31.6 | 30.7 | 31.15 | 31.15 | -0.15 (-0.48%) | 1,860,745 |
| 23 Nov 2017 | HKD | 32.85 | 32.85 | 31.3 | 31.3 | 31.3 | -1 (-3.10%) | 1,373,900 |
| 22 Nov 2017 | HKD | 32.2 | 32.5 | 32 | 32.3 | 32.3 | +0.1 (+0.31%) | 1,623,977 |
| 21 Nov 2017 | HKD | 31 | 32.7 | 31 | 32.2 | 32.2 | +1.5 (+4.89%) | 2,759,000 |
| 20 Nov 2017 | HKD | 31.25 | 31.6 | 30.6 | 30.7 | 30.7 | -0.5 (-1.60%) | 2,207,000 |
| 17 Nov 2017 | HKD | 31.7 | 32.15 | 31.2 | 31.2 | 31.2 | -0.2 (-0.64%) | 3,498,077 |
| 16 Nov 2017 | HKD | 31.45 | 31.9 | 31.35 | 31.4 | 31.4 | +0.1 (+0.32%) | 1,852,400 |
| 15 Nov 2017 | HKD | 31.55 | 32.25 | 31.3 | 31.3 | 31.3 | -0.3 (-0.95%) | 2,644,000 |
| 14 Nov 2017 | HKD | 31.8 | 32.6 | 31.25 | 31.6 | 31.6 | +0.05 (+0.16%) | 2,564,802 |
| 13 Nov 2017 | HKD | 31.85 | 32.05 | 31.35 | 31.55 | 31.55 | -0.15 (-0.47%) | 2,480,077 |
| 10 Nov 2017 | HKD | 31.65 | 32.15 | 31.25 | 31.7 | 31.7 | +0.15 (+0.48%) | 1,337,720 |
| 9 Nov 2017 | HKD | 30.5 | 31.9 | 30.15 | 31.55 | 31.55 | +1.35 (+4.47%) | 1,333,000 |
| 8 Nov 2017 | HKD | 30.85 | 31.05 | 30.1 | 30.2 | 30.2 | -0.4 (-1.31%) | 675,212 |
| 7 Nov 2017 | HKD | 30.95 | 30.95 | 30.4 | 30.6 | 30.6 | -0.1 (-0.33%) | 654,701 |
| 6 Nov 2017 | HKD | 30.5 | 31 | 29.95 | 30.7 | 30.7 | +0.3 (+0.99%) | 2,400,356 |
| 3 Nov 2017 | HKD | 29.5 | 30.65 | 29.5 | 30.4 | 30.4 | +1 (+3.40%) | 1,671,477 |
| 2 Nov 2017 | HKD | 30.45 | 30.45 | 29.35 | 29.4 | 29.4 | -0.7 (-2.33%) | 1,955,600 |
| 1 Nov 2017 | HKD | 29.7 | 30.85 | 29.7 | 30.1 | 30.1 | +0.4 (+1.35%) | 1,484,800 |
| 31 Oct 2017 | HKD | 30.45 | 30.5 | 29.65 | 29.7 | 29.7 | -0.65 (-2.14%) | 2,330,075 |
| 30 Oct 2017 | HKD | 31.25 | 31.4 | 30.2 | 30.35 | 30.35 | -0.55 (-1.78%) | 2,125,200 |
| 27 Oct 2017 | HKD | 31.3 | 31.55 | 30.8 | 30.9 | 30.9 | -0.15 (-0.48%) | 1,987,857 |
| 26 Oct 2017 | HKD | 29.55 | 31.75 | 28.8 | 31.05 | 31.05 | +2.05 (+7.07%) | 3,535,600 |
| 25 Oct 2017 | HKD | 28.6 | 29.1 | 28.6 | 29 | 29 | +0.5 (+1.75%) | 571,200 |
| 24 Oct 2017 | HKD | 28.95 | 29.3 | 28.5 | 28.5 | 28.5 | -0.8 (-2.73%) | 1,573,600 |
| 23 Oct 2017 | HKD | 29 | 29.4 | 28.9 | 29.3 | 29.3 | +0.7 (+2.45%) | 1,141,600 |
