| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | HKD | 12.5 | 12.62 | 12.08 | 12.2 | 12.2 | -0.42 (-3.33%) | 405,800 |
| 4 Dec 2017 | HKD | 12 | 12.68 | 11.96 | 12.62 | 12.62 | +0.44 (+3.61%) | 163,400 |
| 1 Dec 2017 | HKD | 12.3 | 12.46 | 12.04 | 12.18 | 12.18 | -0.28 (-2.25%) | 183,505 |
| 30 Nov 2017 | HKD | 12.2 | 12.58 | 11.8 | 12.46 | 12.46 | +0.28 (+2.30%) | 322,900 |
| 29 Nov 2017 | HKD | 11.7 | 12.4 | 11.68 | 12.18 | 12.18 | +0.44 (+3.75%) | 324,600 |
| 28 Nov 2017 | HKD | 11.5 | 11.88 | 11.3 | 11.74 | 11.74 | +0.24 (+2.09%) | 166,800 |
| 27 Nov 2017 | HKD | 11.32 | 11.5 | 11.16 | 11.5 | 11.5 | +0.1 (+0.88%) | 281,500 |
| 24 Nov 2017 | HKD | 11.22 | 11.8 | 11.06 | 11.4 | 11.4 | -0.06 (-0.52%) | 451,700 |
| 23 Nov 2017 | HKD | 11.42 | 11.48 | 11.2 | 11.46 | 11.46 | +0.14 (+1.24%) | 377,900 |
| 22 Nov 2017 | HKD | 12.44 | 12.44 | 10.88 | 11.32 | 11.32 | -1.12 (-9.00%) | 2,667,700 |
| 21 Nov 2017 | HKD | 12.1 | 12.5 | 12.1 | 12.44 | 12.44 | +0.36 (+2.98%) | 444,000 |
| 20 Nov 2017 | HKD | 11.7 | 12.16 | 11.5 | 12.08 | 12.08 | +0.28 (+2.37%) | 132,000 |
| 17 Nov 2017 | HKD | 12.02 | 12.02 | 11.6 | 11.8 | 11.8 | -0.2 (-1.67%) | 108,800 |
| 16 Nov 2017 | HKD | 12.28 | 12.3 | 11.9 | 12 | 12 | +0.1 (+0.84%) | 109,600 |
| 15 Nov 2017 | HKD | 12.36 | 12.36 | 11.76 | 11.9 | 11.9 | -0.46 (-3.72%) | 149,200 |
| 14 Nov 2017 | HKD | 12.64 | 12.9 | 12.2 | 12.36 | 12.36 | +0.76 (+6.55%) | 637,765 |
| 13 Nov 2017 | HKD | 12.12 | 12.12 | 11.56 | 11.6 | 11.6 | -0.54 (-4.45%) | 435,700 |
| 10 Nov 2017 | HKD | 12.28 | 12.32 | 12.1 | 12.14 | 12.14 | -0.18 (-1.46%) | 163,500 |
| 9 Nov 2017 | HKD | 12.36 | 12.54 | 12.3 | 12.32 | 12.32 | +0.02 (+0.16%) | 173,200 |
| 8 Nov 2017 | HKD | 12.4 | 12.6 | 12.3 | 12.3 | 12.3 | -0.1 (-0.81%) | 97,000 |
| 7 Nov 2017 | HKD | 12.48 | 12.58 | 12.32 | 12.4 | 12.4 | -0.14 (-1.12%) | 101,000 |
| 6 Nov 2017 | HKD | 12.2 | 12.58 | 12.2 | 12.54 | 12.54 | +0.1 (+0.80%) | 66,200 |
| 3 Nov 2017 | HKD | 12.42 | 12.52 | 12.4 | 12.44 | 12.44 | -0.08 (-0.64%) | 51,600 |
| 2 Nov 2017 | HKD | 12.56 | 12.64 | 12.46 | 12.52 | 12.52 | -0.26 (-2.03%) | 101,600 |
| 1 Nov 2017 | HKD | 13 | 13 | 12.38 | 12.78 | 12.78 | -0.12 (-0.93%) | 252,500 |
| 31 Oct 2017 | HKD | 12.8 | 12.98 | 12.54 | 12.9 | 12.9 | +0.02 (+0.16%) | 120,470 |
| 30 Oct 2017 | HKD | 12.92 | 12.92 | 12.62 | 12.88 | 12.88 | -0.06 (-0.46%) | 57,700 |
| 27 Oct 2017 | HKD | 13.04 | 13.4 | 12.8 | 12.94 | 12.94 | 0.0 (0.0%) | 156,100 |
| 26 Oct 2017 | HKD | 12.82 | 13 | 12.78 | 12.94 | 12.94 | -0.06 (-0.46%) | 148,900 |
| 25 Oct 2017 | HKD | 13.3 | 13.78 | 12.98 | 13 | 13 | -0.5 (-3.70%) | 285,800 |
