| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2017 | HKD | 123.9 | 124.5 | 120.8 | 121.2 | 121.2 | -3.2 (-2.57%) | 1,829,438 |
| 22 Nov 2017 | HKD | 125 | 126 | 122.7 | 124.4 | 124.4 | +0.4 (+0.32%) | 2,782,833 |
| 21 Nov 2017 | HKD | 125.2 | 127.5 | 123.6 | 124 | 124 | -1.2 (-0.96%) | 1,522,700 |
| 20 Nov 2017 | HKD | 125.5 | 125.6 | 123.2 | 125.2 | 125.2 | -0.3 (-0.24%) | 1,600,026 |
| 17 Nov 2017 | HKD | 127.5 | 130.2 | 125 | 125.5 | 125.5 | -0.1 (-0.08%) | 2,446,700 |
| 16 Nov 2017 | HKD | 126.9 | 127.6 | 123.3 | 125.6 | 125.6 | +0.2 (+0.16%) | 1,334,226 |
| 15 Nov 2017 | HKD | 127.5 | 128.3 | 124.8 | 125.4 | 125.4 | -3.5 (-2.72%) | 2,660,226 |
| 14 Nov 2017 | HKD | 131 | 131 | 127.7 | 128.9 | 128.9 | -2.1 (-1.60%) | 3,734,347 |
| 13 Nov 2017 | HKD | 125.5 | 131 | 124.6 | 131 | 131 | +6.1 (+4.88%) | 5,810,900 |
| 10 Nov 2017 | HKD | 117.4 | 126.1 | 116.4 | 124.9 | 124.9 | +6.8 (+5.76%) | 5,796,409 |
| 9 Nov 2017 | HKD | 116.5 | 119.4 | 116.5 | 118.1 | 118.1 | +1.6 (+1.37%) | 3,128,719 |
| 8 Nov 2017 | HKD | 116.5 | 119.8 | 115.7 | 116.5 | 116.5 | +0.7 (+0.60%) | 5,062,787 |
| 7 Nov 2017 | HKD | 116.8 | 116.8 | 113.2 | 115.8 | 115.8 | +0.3 (+0.26%) | 4,883,845 |
| 6 Nov 2017 | HKD | 118.3 | 118.3 | 113.6 | 115.5 | 115.5 | -1.5 (-1.28%) | 3,943,239 |
| 3 Nov 2017 | HKD | 116.2 | 120 | 115.1 | 117 | 117 | -0.5 (-0.43%) | 48,987,699 |
| 2 Nov 2017 | HKD | 117.3 | 121.3 | 117 | 117.5 | 117.5 | +0.8 (+0.69%) | 7,668,880 |
| 1 Nov 2017 | HKD | 117.5 | 117.8 | 115.6 | 116.7 | 116.7 | +3.2 (+2.82%) | 6,087,499 |
| 31 Oct 2017 | HKD | 113.9 | 117.5 | 113.5 | 113.5 | 113.5 | -0.4 (-0.35%) | 5,359,944 |
| 30 Oct 2017 | HKD | 114 | 116.4 | 113.6 | 113.9 | 113.9 | -0.1 (-0.09%) | 2,538,739 |
| 27 Oct 2017 | HKD | 114 | 116.2 | 113.8 | 114 | 114 | +0.5 (+0.44%) | 1,086,618 |
| 26 Oct 2017 | HKD | 114.8 | 115.2 | 112.9 | 113.5 | 113.5 | -1.3 (-1.13%) | 967,905 |
| 25 Oct 2017 | HKD | 113.8 | 115.4 | 112.7 | 114.8 | 114.8 | +2.3 (+2.04%) | 1,397,038 |
| 24 Oct 2017 | HKD | 117.2 | 117.2 | 111.9 | 112.5 | 112.5 | -4 (-3.43%) | 1,521,402 |
| 23 Oct 2017 | HKD | 117.8 | 119.7 | 116.4 | 116.5 | 116.5 | -0.7 (-0.60%) | 1,941,321 |
| 20 Oct 2017 | HKD | 115 | 117.2 | 115 | 117.2 | 117.2 | +3.1 (+2.72%) | 1,546,093 |
| 19 Oct 2017 | HKD | 116.6 | 118.2 | 113.8 | 114.1 | 114.1 | -1.1 (-0.95%) | 2,235,587 |
| 18 Oct 2017 | HKD | 117.2 | 117.2 | 114.1 | 115.2 | 115.2 | -1.8 (-1.54%) | 2,085,822 |
| 17 Oct 2017 | HKD | 117.3 | 118.8 | 116.7 | 117 | 117 | -0.1 (-0.09%) | 1,927,540 |
| 16 Oct 2017 | HKD | 118 | 119 | 116 | 117.1 | 117.1 | -0.3 (-0.26%) | 2,391,879 |
| 13 Oct 2017 | HKD | 116.3 | 118.2 | 116.2 | 117.4 | 117.4 | +1 (+0.86%) | 2,327,263 |
