| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | HKD | 114.7 | 119 | 113.7 | 116.4 | 116.4 | +3.3 (+2.92%) | 8,154,309 |
| 11 Oct 2017 | HKD | 115.2 | 116 | 113.1 | 113.1 | 113.1 | -1.6 (-1.39%) | 1,480,881 |
| 10 Oct 2017 | HKD | 114 | 115.4 | 112.9 | 114.7 | 114.7 | +0.6 (+0.53%) | 1,632,361 |
| 9 Oct 2017 | HKD | 114.3 | 114.9 | 112.6 | 114.1 | 114.1 | +0.4 (+0.35%) | 1,574,299 |
| 6 Oct 2017 | HKD | 114.9 | 115.5 | 113.4 | 113.7 | 113.7 | +0.3 (+0.26%) | 2,620,368 |
| 5 Oct 2017 | HKD | 113.4 | 113.4 | 113.4 | 113.4 | 113.4 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 113.1 | 114.6 | 112.4 | 113.4 | 113.4 | +0.8 (+0.71%) | 1,577,574 |
| 3 Oct 2017 | HKD | 114 | 114.9 | 112 | 112.6 | 112.6 | +0.1 (+0.09%) | 1,550,697 |
| 2 Oct 2017 | HKD | 112.5 | 112.5 | 112.5 | 112.5 | 112.5 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 114.4 | 114.4 | 111.7 | 112.5 | 112.5 | -1.7 (-1.49%) | 1,024,502 |
| 28 Sep 2017 | HKD | 113 | 115 | 111.4 | 114.2 | 114.2 | +2.5 (+2.24%) | 1,999,800 |
| 27 Sep 2017 | HKD | 109 | 112.1 | 109 | 111.7 | 111.7 | +3.2 (+2.95%) | 1,676,885 |
| 26 Sep 2017 | HKD | 105 | 108.8 | 105 | 108.5 | 108.5 | +1.2 (+1.12%) | 2,441,030 |
| 25 Sep 2017 | HKD | 113 | 113 | 107 | 107.3 | 107.3 | -5.5 (-4.88%) | 2,873,089 |
| 22 Sep 2017 | HKD | 113.4 | 113.4 | 110.8 | 112.8 | 112.8 | -1.1 (-0.97%) | 2,059,423 |
| 21 Sep 2017 | HKD | 115 | 116 | 113.6 | 113.9 | 113.9 | -1.8 (-1.56%) | 1,432,232 |
| 20 Sep 2017 | HKD | 114.2 | 116.7 | 114.1 | 115.7 | 115.7 | +2.6 (+2.30%) | 1,377,773 |
| 19 Sep 2017 | HKD | 115.2 | 115.9 | 112.8 | 113.1 | 113.1 | -2.1 (-1.82%) | 1,282,346 |
| 18 Sep 2017 | HKD | 113 | 115.5 | 112.9 | 115.2 | 115.2 | +2.4 (+2.13%) | 1,990,264 |
| 15 Sep 2017 | HKD | 109.1 | 113.6 | 109.1 | 112.8 | 112.8 | +1.1 (+0.98%) | 2,069,050 |
| 14 Sep 2017 | HKD | 113.7 | 114.5 | 111.5 | 111.7 | 111.7 | -1.2 (-1.06%) | 1,757,407 |
| 13 Sep 2017 | HKD | 111 | 113.7 | 108.8 | 112.9 | 112.9 | +2.2 (+1.99%) | 2,981,029 |
| 12 Sep 2017 | HKD | 108 | 111.3 | 107.9 | 110.7 | 110.7 | +3.9 (+3.65%) | 3,172,241 |
| 11 Sep 2017 | HKD | 107 | 107.8 | 104.8 | 106.8 | 106.8 | -0.2 (-0.19%) | 1,310,180 |
| 8 Sep 2017 | HKD | 109.6 | 109.7 | 106.4 | 107 | 107 | -1.5 (-1.38%) | 1,886,158 |
| 7 Sep 2017 | HKD | 104.9 | 112 | 102.5 | 108.5 | 108.5 | +4.2 (+4.03%) | 6,567,213 |
| 6 Sep 2017 | HKD | 103.9 | 104.3 | 101.7 | 104.3 | 104.3 | -1 (-0.95%) | 2,996,422 |
| 5 Sep 2017 | HKD | 99.2 | 105.3 | 98.4 | 105.3 | 105.3 | +8.3 (+8.56%) | 6,287,778 |
| 4 Sep 2017 | HKD | 95.5 | 97 | 95.1 | 97 | 97 | +0.55 (+0.57%) | 1,071,217 |
| 1 Sep 2017 | HKD | 97.3 | 97.3 | 95.55 | 96.45 | 96.45 | -0.35 (-0.36%) | 1,458,235 |
