| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | HKD | 16.48 | 16.7 | 16.3 | 16.56 | 16.56 | +0.06 (+0.36%) | 4,851,600 |
| 1 Dec 2017 | HKD | 16.48 | 16.58 | 16.2 | 16.5 | 16.5 | +0.04 (+0.24%) | 3,702,800 |
| 30 Nov 2017 | HKD | 16.64 | 16.84 | 16.38 | 16.46 | 16.46 | -0.24 (-1.44%) | 4,474,420 |
| 29 Nov 2017 | HKD | 16.54 | 16.74 | 16.14 | 16.7 | 16.7 | +0.24 (+1.46%) | 6,085,852 |
| 28 Nov 2017 | HKD | 16.54 | 16.54 | 16.1 | 16.46 | 16.46 | -0.08 (-0.48%) | 7,328,400 |
| 27 Nov 2017 | HKD | 16.76 | 16.96 | 16.5 | 16.54 | 16.54 | -0.22 (-1.31%) | 7,937,800 |
| 24 Nov 2017 | HKD | 17.08 | 17.16 | 16.6 | 16.76 | 16.76 | -0.26 (-1.53%) | 11,179,400 |
| 23 Nov 2017 | HKD | 17.68 | 17.98 | 16.86 | 17.02 | 17.02 | -0.62 (-3.51%) | 9,391,740 |
| 22 Nov 2017 | HKD | 17.92 | 18.26 | 17.46 | 17.64 | 17.64 | -0.14 (-0.79%) | 11,544,130 |
| 21 Nov 2017 | HKD | 17.3 | 17.92 | 17.1 | 17.78 | 17.78 | +0.48 (+2.77%) | 14,827,967 |
| 20 Nov 2017 | HKD | 17.5 | 17.56 | 17.24 | 17.3 | 17.3 | -0.22 (-1.26%) | 6,531,213 |
| 17 Nov 2017 | HKD | 17.5 | 17.62 | 17.38 | 17.52 | 17.52 | +0.18 (+1.04%) | 12,477,240 |
| 16 Nov 2017 | HKD | 17.26 | 17.6 | 16.82 | 17.34 | 17.34 | +0.34 (+2%) | 11,647,600 |
| 15 Nov 2017 | HKD | 17.62 | 17.62 | 16.8 | 17 | 17 | -0.62 (-3.52%) | 19,337,925 |
| 14 Nov 2017 | HKD | 17.28 | 18.08 | 17.28 | 17.62 | 17.62 | +0.38 (+2.20%) | 24,517,800 |
| 13 Nov 2017 | HKD | 17.08 | 17.32 | 17.02 | 17.24 | 17.24 | +0.18 (+1.06%) | 110,887,800 |
| 10 Nov 2017 | HKD | 17.06 | 17.5 | 16.92 | 17.06 | 17.06 | +0.26 (+1.55%) | 21,062,400 |
| 9 Nov 2017 | HKD | 16.7 | 17.02 | 16.7 | 16.8 | 16.8 | +0.1 (+0.60%) | 10,218,000 |
| 8 Nov 2017 | HKD | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | -0.3 (-1.76%) | 18,904,000 |
| 7 Nov 2017 | HKD | 16.4 | 17.02 | 16.34 | 17 | 17 | +0.66 (+4.04%) | 11,235,600 |
| 6 Nov 2017 | HKD | 16.62 | 16.72 | 16.22 | 16.34 | 16.34 | -0.3 (-1.80%) | 9,135,600 |
| 3 Nov 2017 | HKD | 16.58 | 17.1 | 16.58 | 16.64 | 16.64 | 0.0 (0.0%) | 14,908,600 |
| 2 Nov 2017 | HKD | 16 | 16.86 | 16 | 16.64 | 16.64 | +0.64 (+4%) | 11,359,600 |
| 1 Nov 2017 | HKD | 16.08 | 16.14 | 15.96 | 16 | 16 | -0.08 (-0.50%) | 3,761,477 |
| 31 Oct 2017 | HKD | 15.94 | 16.12 | 15.88 | 16.08 | 16.08 | +0.14 (+0.88%) | 1,896,000 |
| 30 Oct 2017 | HKD | 16 | 16.2 | 15.88 | 15.94 | 15.94 | -0.14 (-0.87%) | 3,104,771 |
| 27 Oct 2017 | HKD | 15.86 | 16.08 | 15.84 | 16.08 | 16.08 | +0.22 (+1.39%) | 4,707,891 |
| 26 Oct 2017 | HKD | 16.14 | 16.2 | 15.76 | 15.86 | 15.86 | -0.26 (-1.61%) | 3,487,623 |
| 25 Oct 2017 | HKD | 16.2 | 16.26 | 16 | 16.12 | 16.12 | +0.04 (+0.25%) | 1,919,435 |
| 24 Oct 2017 | HKD | 16.24 | 16.24 | 16 | 16.08 | 16.08 | -0.22 (-1.35%) | 2,930,000 |
