| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2017 | HKD | 16.22 | 16.36 | 15.9 | 16.3 | 16.3 | +0.12 (+0.74%) | 3,855,232 |
| 20 Oct 2017 | HKD | 16 | 16.26 | 15.86 | 16.18 | 16.18 | +0.18 (+1.13%) | 8,903,630 |
| 19 Oct 2017 | HKD | 16.32 | 16.48 | 15.72 | 16 | 16 | -0.34 (-2.08%) | 11,035,664 |
| 18 Oct 2017 | HKD | 16.7 | 16.7 | 16.22 | 16.34 | 16.34 | -0.36 (-2.16%) | 9,541,120 |
| 17 Oct 2017 | HKD | 16.88 | 16.96 | 16.66 | 16.7 | 16.7 | -0.08 (-0.48%) | 5,327,252 |
| 16 Oct 2017 | HKD | 16.8 | 17.28 | 16.7 | 16.78 | 16.78 | +0.12 (+0.72%) | 10,048,200 |
| 13 Oct 2017 | HKD | 16.76 | 16.76 | 16.5 | 16.66 | 16.66 | -0.12 (-0.72%) | 12,159,651 |
| 12 Oct 2017 | HKD | 16.54 | 16.88 | 16.4 | 16.78 | 16.78 | +0.24 (+1.45%) | 7,786,253 |
| 11 Oct 2017 | HKD | 16.72 | 16.92 | 16.48 | 16.54 | 16.54 | -0.14 (-0.84%) | 7,953,200 |
| 10 Oct 2017 | HKD | 16.8 | 16.8 | 16.42 | 16.68 | 16.68 | -0.12 (-0.71%) | 8,012,000 |
| 9 Oct 2017 | HKD | 17.08 | 17.26 | 16.76 | 16.8 | 16.8 | -0.4 (-2.33%) | 12,266,922 |
| 6 Oct 2017 | HKD | 16.94 | 17.4 | 16.76 | 17.2 | 17.2 | +0.3 (+1.78%) | 18,104,518 |
| 5 Oct 2017 | HKD | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 16.42 | 17.1 | 16.38 | 16.9 | 16.9 | +0.48 (+2.92%) | 23,867,600 |
| 3 Oct 2017 | HKD | 16.2 | 16.44 | 15.94 | 16.42 | 16.42 | +0.52 (+3.27%) | 13,107,300 |
| 2 Oct 2017 | HKD | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 15.58 | 16.1 | 15.54 | 15.9 | 15.9 | +0.3 (+1.92%) | 12,046,400 |
| 28 Sep 2017 | HKD | 16.22 | 16.26 | 15.6 | 15.6 | 15.6 | -0.74 (-4.53%) | 101,526,766 |
| 27 Sep 2017 | HKD | 16.56 | 17.16 | 16.34 | 16.34 | 16.34 | -0.16 (-0.97%) | 16,376,300 |
| 26 Sep 2017 | HKD | 15.76 | 16.92 | 15.76 | 16.5 | 16.5 | +0.3 (+1.85%) | 19,644,930 |
| 25 Sep 2017 | HKD | 18.2 | 18.24 | 15.92 | 16.2 | 16.2 | -2 (-10.99%) | 35,034,750 |
| 22 Sep 2017 | HKD | 18 | 19.08 | 17.74 | 18.2 | 18.2 | -0.12 (-0.66%) | 56,755,142 |
| 21 Sep 2017 | HKD | 17.2 | 18.48 | 17.04 | 18.32 | 18.32 | +2.82 (+18.19%) | 80,463,300 |
| 20 Sep 2017 | HKD | 14.98 | 15.62 | 14.92 | 15.5 | 15.5 | +0.62 (+4.17%) | 9,135,465 |
| 19 Sep 2017 | HKD | 15.4 | 15.74 | 14.72 | 14.88 | 14.88 | -0.42 (-2.75%) | 7,890,490 |
| 18 Sep 2017 | HKD | 14.46 | 15.48 | 14.32 | 15.3 | 15.3 | +0.98 (+6.84%) | 21,734,500 |
| 15 Sep 2017 | HKD | 14.34 | 14.34 | 14 | 14.32 | 14.32 | +0.02 (+0.14%) | 7,687,618 |
| 14 Sep 2017 | HKD | 14.36 | 14.62 | 14.28 | 14.3 | 14.3 | +0.02 (+0.14%) | 8,194,000 |
| 13 Sep 2017 | HKD | 14.04 | 14.34 | 14.04 | 14.28 | 14.28 | +0.22 (+1.56%) | 7,481,044 |
| 12 Sep 2017 | HKD | 14.38 | 14.44 | 14 | 14.06 | 14.06 | -0.32 (-2.23%) | 3,509,600 |
