| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | HKD | 11.3 | 11.3 | 11.04 | 11.06 | 11.06 | -0.24 (-2.12%) | 501,545 |
| 4 Dec 2017 | HKD | 10.96 | 11.4 | 10.96 | 11.3 | 11.3 | +0.24 (+2.17%) | 11,614,666 |
| 1 Dec 2017 | HKD | 11 | 11.2 | 10.96 | 11.06 | 11.06 | +0.1 (+0.91%) | 420,500 |
| 30 Nov 2017 | HKD | 11.1 | 11.18 | 10.9 | 10.96 | 10.96 | -0.24 (-2.14%) | 1,242,079 |
| 29 Nov 2017 | HKD | 11.1 | 11.36 | 11.06 | 11.2 | 11.2 | +0.06 (+0.54%) | 520,797 |
| 28 Nov 2017 | HKD | 11.14 | 11.16 | 11.06 | 11.14 | 11.14 | 0.0 (0.0%) | 377,501 |
| 27 Nov 2017 | HKD | 11.22 | 11.22 | 11.1 | 11.14 | 11.14 | -0.08 (-0.71%) | 454,500 |
| 24 Nov 2017 | HKD | 11.38 | 11.38 | 11.16 | 11.22 | 11.22 | -0.12 (-1.06%) | 481,015 |
| 23 Nov 2017 | HKD | 11.3 | 11.48 | 11.2 | 11.34 | 11.34 | +0.1 (+0.89%) | 837,501 |
| 22 Nov 2017 | HKD | 11.24 | 11.28 | 11.12 | 11.24 | 11.24 | +0.02 (+0.18%) | 530,530 |
| 21 Nov 2017 | HKD | 11.38 | 11.42 | 11.22 | 11.22 | 11.22 | -0.18 (-1.58%) | 517,694 |
| 20 Nov 2017 | HKD | 11.44 | 11.56 | 11.38 | 11.4 | 11.4 | -0.08 (-0.70%) | 238,691 |
| 17 Nov 2017 | HKD | 11.64 | 11.72 | 11.44 | 11.48 | 11.48 | -0.12 (-1.03%) | 922,712 |
| 16 Nov 2017 | HKD | 11.74 | 11.86 | 11.56 | 11.6 | 11.6 | -0.24 (-2.03%) | 509,148 |
| 15 Nov 2017 | HKD | 12.08 | 12.1 | 11.8 | 11.84 | 11.84 | -0.24 (-1.99%) | 832,000 |
| 14 Nov 2017 | HKD | 12.3 | 12.3 | 12.04 | 12.08 | 12.08 | -0.22 (-1.79%) | 1,189,503 |
| 13 Nov 2017 | HKD | 12.48 | 12.48 | 12.26 | 12.3 | 12.3 | -0.12 (-0.97%) | 551,314 |
| 10 Nov 2017 | HKD | 12.3 | 12.44 | 12.22 | 12.42 | 12.42 | +0.12 (+0.98%) | 515,000 |
| 9 Nov 2017 | HKD | 12.36 | 12.4 | 12.28 | 12.3 | 12.3 | 0.0 (0.0%) | 356,441 |
| 8 Nov 2017 | HKD | 12.3 | 12.3 | 12.3 | 12.3 | 12.3 | -0.14 (-1.13%) | 568,500 |
| 7 Nov 2017 | HKD | 12.32 | 12.66 | 12.28 | 12.44 | 12.44 | +0.14 (+1.14%) | 732,856 |
| 6 Nov 2017 | HKD | 12.48 | 12.48 | 12.28 | 12.3 | 12.3 | -0.24 (-1.91%) | 451,025 |
| 3 Nov 2017 | HKD | 12.34 | 12.58 | 12.34 | 12.54 | 12.54 | +0.16 (+1.29%) | 1,049,000 |
| 2 Nov 2017 | HKD | 12.38 | 12.48 | 12.36 | 12.38 | 12.38 | 0.0 (0.0%) | 212,000 |
| 1 Nov 2017 | HKD | 12.7 | 12.7 | 12.36 | 12.38 | 12.38 | -0.32 (-2.52%) | 943,167 |
| 31 Oct 2017 | HKD | 12.26 | 12.8 | 12.24 | 12.7 | 12.7 | +0.46 (+3.76%) | 1,979,500 |
| 30 Oct 2017 | HKD | 12.28 | 12.4 | 12.18 | 12.24 | 12.24 | -0.08 (-0.65%) | 773,145 |
| 27 Oct 2017 | HKD | 12.22 | 12.34 | 12.18 | 12.32 | 12.32 | +0.1 (+0.82%) | 399,556 |
| 26 Oct 2017 | HKD | 12.38 | 12.5 | 12.18 | 12.22 | 12.22 | -0.18 (-1.45%) | 948,909 |
| 25 Oct 2017 | HKD | 12.7 | 12.7 | 12.38 | 12.4 | 12.4 | -0.12 (-0.96%) | 789,500 |
