| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | HKD | 51.6 | 52.1 | 51.35 | 52 | 52 | +0.3 (+0.58%) | 48,917 |
| 22 Sep 2017 | HKD | 51.7 | 52 | 51.65 | 51.7 | 51.7 | 0.0 (0.0%) | 31,103 |
| 21 Sep 2017 | HKD | 51.5 | 52.2 | 51.4 | 51.7 | 51.7 | +0.2 (+0.39%) | 141,600 |
| 20 Sep 2017 | HKD | 51.5 | 51.6 | 51.4 | 51.5 | 51.5 | 0.0 (0.0%) | 55,200 |
| 19 Sep 2017 | HKD | 51.35 | 52 | 51.35 | 51.5 | 51.5 | +0.15 (+0.29%) | 9,600 |
| 18 Sep 2017 | HKD | 51.6 | 51.6 | 51.3 | 51.35 | 51.35 | -0.25 (-0.48%) | 13,945 |
| 15 Sep 2017 | HKD | 51.5 | 51.75 | 51.05 | 51.6 | 51.6 | +0.1 (+0.19%) | 22,400 |
| 14 Sep 2017 | HKD | 51.65 | 51.75 | 51 | 51.5 | 51.5 | -0.1 (-0.19%) | 59,600 |
| 13 Sep 2017 | HKD | 51.5 | 52.3 | 51.5 | 51.6 | 51.6 | +0.1 (+0.19%) | 34,800 |
| 12 Sep 2017 | HKD | 51.65 | 51.65 | 51.4 | 51.5 | 51.5 | -0.05 (-0.10%) | 60,006 |
| 11 Sep 2017 | HKD | 51.55 | 51.85 | 51.2 | 51.55 | 51.55 | 0.0 (0.0%) | 51,600 |
| 8 Sep 2017 | HKD | 51.6 | 51.6 | 51.5 | 51.55 | 51.55 | -0.05 (-0.10%) | 62,000 |
| 7 Sep 2017 | HKD | 51.7 | 51.7 | 51.55 | 51.6 | 51.6 | -0.1 (-0.19%) | 34,000 |
| 6 Sep 2017 | HKD | 51.8 | 51.9 | 51.7 | 51.7 | 51.7 | -0.3 (-0.58%) | 26,000 |
| 5 Sep 2017 | HKD | 52.2 | 52.2 | 51.85 | 52 | 52 | +0.05 (+0.10%) | 11,600 |
| 4 Sep 2017 | HKD | 52.4 | 52.4 | 51.85 | 51.95 | 51.95 | -0.55 (-1.05%) | 65,300 |
| 1 Sep 2017 | HKD | 52.45 | 52.8 | 52.45 | 52.5 | 52.5 | +0.1 (+0.19%) | 12,000 |
| 31 Aug 2017 | HKD | 52.5 | 52.6 | 52.3 | 52.4 | 52.4 | -0.3 (-0.57%) | 45,600 |
| 30 Aug 2017 | HKD | 53.1 | 53.1 | 52.65 | 52.7 | 52.7 | -1 (-1.86%) | 20,800 |
| 29 Aug 2017 | HKD | 53 | 53.85 | 53 | 53.7 | 53.7 | +0.4 (+0.75%) | 45,591 |
| 28 Aug 2017 | HKD | 53.2 | 53.65 | 53.2 | 53.3 | 53.3 | +0.1 (+0.19%) | 34,461 |
| 25 Aug 2017 | HKD | 53.3 | 53.3 | 53.1 | 53.2 | 53.2 | -0.1 (-0.19%) | 33,600 |
| 24 Aug 2017 | HKD | 53.4 | 53.4 | 53.2 | 53.3 | 53.3 | -0.1 (-0.19%) | 12,800 |
| 23 Aug 2017 | HKD | 53.4 | 53.4 | 53.4 | 53.4 | 53.4 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | HKD | 53.25 | 54 | 53.1 | 53.4 | 53.4 | +0.15 (+0.28%) | 54,800 |
| 21 Aug 2017 | HKD | 53.15 | 53.35 | 53 | 53.25 | 53.25 | -0.05 (-0.09%) | 35,600 |
| 18 Aug 2017 | HKD | 53.15 | 53.4 | 53.1 | 53.3 | 53.3 | -0.05 (-0.09%) | 34,000 |
| 17 Aug 2017 | HKD | 53.6 | 53.65 | 53 | 53.35 | 53.35 | -0.05 (-0.09%) | 73,207 |
| 16 Aug 2017 | HKD | 53.95 | 53.95 | 53.3 | 53.4 | 53.4 | -0.55 (-1.02%) | 182,800 |
| 15 Aug 2017 | HKD | 55.3 | 55.3 | 53.9 | 53.95 | 53.95 | -1.1 (-2.00%) | 92,400 |
