| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | HKD | 27.8 | 28.7 | 27.8 | 28.6 | 28.6 | +0.7 (+2.51%) | 1,678,963 |
| 19 Oct 2017 | HKD | 28.85 | 28.85 | 27.9 | 27.9 | 27.9 | -0.8 (-2.79%) | 1,733,600 |
| 18 Oct 2017 | HKD | 28.5 | 28.85 | 28.4 | 28.7 | 28.7 | -0.15 (-0.52%) | 1,539,713 |
| 17 Oct 2017 | HKD | 29.3 | 29.3 | 28.8 | 28.85 | 28.85 | -0.35 (-1.20%) | 663,960 |
| 16 Oct 2017 | HKD | 29.1 | 29.25 | 28.65 | 29.2 | 29.2 | +0.3 (+1.04%) | 1,284,400 |
| 13 Oct 2017 | HKD | 28.35 | 29.15 | 27.5 | 28.9 | 28.9 | +0.4 (+1.40%) | 1,177,000 |
| 12 Oct 2017 | HKD | 28.6 | 28.85 | 28.5 | 28.5 | 28.5 | -0.3 (-1.04%) | 935,200 |
| 11 Oct 2017 | HKD | 29.5 | 29.5 | 28.55 | 28.8 | 28.8 | -0.4 (-1.37%) | 819,700 |
| 10 Oct 2017 | HKD | 29 | 29.35 | 28.4 | 29.2 | 29.2 | +0.35 (+1.21%) | 1,283,532 |
| 9 Oct 2017 | HKD | 28.3 | 28.95 | 28.3 | 28.85 | 28.85 | +0.75 (+2.67%) | 1,417,498 |
| 6 Oct 2017 | HKD | 29.45 | 29.7 | 27.9 | 28.1 | 28.1 | -1.05 (-3.60%) | 1,651,672 |
| 5 Oct 2017 | HKD | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 29 | 29.15 | 28.65 | 29.15 | 29.15 | +0.6 (+2.10%) | 659,700 |
| 3 Oct 2017 | HKD | 28.8 | 28.8 | 28.05 | 28.55 | 28.55 | +0.2 (+0.71%) | 985,200 |
| 2 Oct 2017 | HKD | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 28.55 | 28.8 | 27.65 | 28.35 | 28.35 | +0.8 (+2.90%) | 1,798,995 |
| 28 Sep 2017 | HKD | 28 | 28.25 | 27.55 | 27.55 | 27.55 | -0.7 (-2.48%) | 1,385,985 |
| 27 Sep 2017 | HKD | 27.95 | 28.5 | 27.95 | 28.25 | 28.25 | +0.35 (+1.25%) | 1,263,600 |
| 26 Sep 2017 | HKD | 28.2 | 28.9 | 27.7 | 27.9 | 27.9 | -0.65 (-2.28%) | 1,570,068 |
| 25 Sep 2017 | HKD | 28.7 | 29.25 | 28.25 | 28.55 | 28.55 | +0.4 (+1.42%) | 3,051,600 |
| 22 Sep 2017 | HKD | 28.2 | 28.5 | 28 | 28.15 | 28.15 | 0.0 (0.0%) | 1,079,760 |
| 21 Sep 2017 | HKD | 28.4 | 28.5 | 28 | 28.15 | 28.15 | -0.15 (-0.53%) | 970,400 |
| 20 Sep 2017 | HKD | 28.35 | 28.4 | 27.75 | 28.3 | 28.3 | +0.15 (+0.53%) | 1,544,943 |
| 19 Sep 2017 | HKD | 28 | 28.55 | 27.8 | 28.15 | 28.15 | -0.15 (-0.53%) | 1,164,708 |
| 18 Sep 2017 | HKD | 28 | 28.5 | 27.9 | 28.3 | 28.3 | +0.7 (+2.54%) | 3,232,002 |
| 15 Sep 2017 | HKD | 28.2 | 28.2 | 27 | 27.6 | 27.6 | -0.7 (-2.47%) | 4,396,000 |
| 14 Sep 2017 | HKD | 28.5 | 28.6 | 27.8 | 28.3 | 28.3 | -0.25 (-0.88%) | 2,482,000 |
| 13 Sep 2017 | HKD | 26.65 | 28.6 | 26.65 | 28.55 | 28.55 | +1.9 (+7.13%) | 4,539,684 |
| 12 Sep 2017 | HKD | 26.8 | 27.25 | 26.65 | 26.65 | 26.65 | +0.05 (+0.19%) | 1,468,800 |
| 11 Sep 2017 | HKD | 26.85 | 27.15 | 26.3 | 26.6 | 26.6 | +0.1 (+0.38%) | 1,906,000 |
