| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2017 | HKD | 52.1 | 52.3 | 50.8 | 51.5 | 51.5 | -0.7 (-1.34%) | 490,800 |
| 3 Nov 2017 | HKD | 52.05 | 52.2 | 51.65 | 52.2 | 52.2 | -0.05 (-0.10%) | 24,800 |
| 2 Nov 2017 | HKD | 52 | 52.25 | 52 | 52.25 | 52.25 | 0.0 (0.0%) | 8,100 |
| 1 Nov 2017 | HKD | 52.1 | 52.55 | 52.1 | 52.25 | 52.25 | -0.4 (-0.76%) | 15,200 |
| 31 Oct 2017 | HKD | 52.2 | 53 | 52.2 | 52.65 | 52.65 | -0.2 (-0.38%) | 10,800 |
| 30 Oct 2017 | HKD | 52.4 | 53 | 52.4 | 52.85 | 52.85 | +0.45 (+0.86%) | 14,963 |
| 27 Oct 2017 | HKD | 52.05 | 52.55 | 52.05 | 52.4 | 52.4 | -0.2 (-0.38%) | 6,800 |
| 26 Oct 2017 | HKD | 52.15 | 52.65 | 52.15 | 52.6 | 52.6 | -0.3 (-0.57%) | 3,200 |
| 25 Oct 2017 | HKD | 52.15 | 52.9 | 52.15 | 52.9 | 52.9 | 0.0 (0.0%) | 4,800 |
| 24 Oct 2017 | HKD | 52.15 | 52.95 | 52.15 | 52.9 | 52.9 | -0.05 (-0.09%) | 15,391 |
| 23 Oct 2017 | HKD | 53.1 | 53.4 | 52.85 | 52.95 | 52.95 | -0.15 (-0.28%) | 26,000 |
| 20 Oct 2017 | HKD | 52.1 | 53.2 | 52 | 53.1 | 53.1 | +0.6 (+1.14%) | 29,600 |
| 19 Oct 2017 | HKD | 51.85 | 52.9 | 51.85 | 52.5 | 52.5 | +0.3 (+0.57%) | 24,400 |
| 18 Oct 2017 | HKD | 52.3 | 52.6 | 52.2 | 52.2 | 52.2 | -0.35 (-0.67%) | 21,200 |
| 17 Oct 2017 | HKD | 52 | 52.6 | 52 | 52.55 | 52.55 | +0.75 (+1.45%) | 23,600 |
| 16 Oct 2017 | HKD | 51.8 | 51.95 | 51.55 | 51.8 | 51.8 | 0.0 (0.0%) | 7,527 |
| 13 Oct 2017 | HKD | 51.4 | 52 | 51.4 | 51.8 | 51.8 | +0.25 (+0.48%) | 9,800 |
| 12 Oct 2017 | HKD | 51.1 | 51.7 | 51.1 | 51.55 | 51.55 | +0.1 (+0.19%) | 30,800 |
| 11 Oct 2017 | HKD | 51.45 | 51.6 | 51.25 | 51.45 | 51.45 | -0.15 (-0.29%) | 9,600 |
| 10 Oct 2017 | HKD | 51 | 51.6 | 51 | 51.6 | 51.6 | +0.5 (+0.98%) | 7,358 |
| 9 Oct 2017 | HKD | 51 | 51.65 | 51 | 51.1 | 51.1 | -0.15 (-0.29%) | 133,600 |
| 6 Oct 2017 | HKD | 51.2 | 51.55 | 51 | 51.25 | 51.25 | -0.2 (-0.39%) | 54,000 |
| 5 Oct 2017 | HKD | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 51.45 | 51.9 | 51.25 | 51.45 | 51.45 | -0.05 (-0.10%) | 50,800 |
| 3 Oct 2017 | HKD | 51.2 | 51.8 | 51.2 | 51.5 | 51.5 | +0.15 (+0.29%) | 15,375 |
| 2 Oct 2017 | HKD | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 51.35 | 51.85 | 51.2 | 51.35 | 51.35 | -0.3 (-0.58%) | 8,200 |
| 28 Sep 2017 | HKD | 51.35 | 52 | 51.35 | 51.65 | 51.65 | -0.1 (-0.19%) | 20,000 |
| 27 Sep 2017 | HKD | 51.45 | 51.85 | 51.3 | 51.75 | 51.75 | 0.0 (0.0%) | 17,400 |
| 26 Sep 2017 | HKD | 51.8 | 51.8 | 51 | 51.75 | 51.75 | -0.25 (-0.48%) | 14,000 |
