| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | HKD | 108.9 | 109.4 | 108.9 | 108.9 | 108.9 | -0.1 (-0.09%) | 23,976 |
| 4 Dec 2017 | HKD | 108 | 109 | 107.8 | 109 | 109 | +1.2 (+1.11%) | 12,000 |
| 1 Dec 2017 | HKD | 106 | 107.8 | 105.9 | 107.8 | 107.8 | +1.8 (+1.70%) | 23,000 |
| 30 Nov 2017 | HKD | 106.6 | 108 | 105.5 | 106 | 106 | -2 (-1.85%) | 42,879 |
| 29 Nov 2017 | HKD | 109.1 | 109.1 | 108 | 108 | 108 | -0.5 (-0.46%) | 28,000 |
| 28 Nov 2017 | HKD | 110 | 110 | 108.3 | 108.5 | 108.5 | -1.2 (-1.09%) | 34,000 |
| 27 Nov 2017 | HKD | 107.3 | 109.7 | 107.3 | 109.7 | 109.7 | +2 (+1.86%) | 33,990 |
| 24 Nov 2017 | HKD | 108 | 108.9 | 107.5 | 107.7 | 107.7 | -0.1 (-0.09%) | 27,985 |
| 23 Nov 2017 | HKD | 111.7 | 111.7 | 107.2 | 107.8 | 107.8 | -3.8 (-3.41%) | 72,000 |
| 22 Nov 2017 | HKD | 116 | 117 | 109.4 | 111.6 | 111.6 | -4.9 (-4.21%) | 169,000 |
| 21 Nov 2017 | HKD | 119 | 119 | 115.9 | 116.5 | 116.5 | -1.5 (-1.27%) | 30,000 |
| 20 Nov 2017 | HKD | 118.8 | 120 | 118 | 118 | 118 | -4.7 (-3.83%) | 46,000 |
| 17 Nov 2017 | HKD | 122.8 | 123.2 | 122.2 | 122.7 | 122.7 | -0.1 (-0.08%) | 81,000 |
| 16 Nov 2017 | HKD | 122 | 122.8 | 121 | 122.8 | 122.8 | +2.1 (+1.74%) | 29,000 |
| 15 Nov 2017 | HKD | 121.7 | 121.7 | 120 | 120.7 | 120.7 | -1 (-0.82%) | 50,000 |
| 14 Nov 2017 | HKD | 122.2 | 123.4 | 121.1 | 121.7 | 121.7 | -1.1 (-0.90%) | 44,000 |
| 13 Nov 2017 | HKD | 123.6 | 123.8 | 122.7 | 122.8 | 122.8 | -1.7 (-1.37%) | 33,000 |
| 10 Nov 2017 | HKD | 124 | 124.7 | 123.4 | 124.5 | 124.5 | +0.1 (+0.08%) | 15,000 |
| 9 Nov 2017 | HKD | 126 | 126.5 | 123.3 | 124.4 | 124.4 | -1.6 (-1.27%) | 81,000 |
| 8 Nov 2017 | HKD | 126.1 | 126.7 | 126 | 126 | 126 | -1 (-0.79%) | 15,000 |
| 7 Nov 2017 | HKD | 127.3 | 127.3 | 126.2 | 127 | 127 | +0.3 (+0.24%) | 15,000 |
| 6 Nov 2017 | HKD | 128.1 | 128.1 | 124.5 | 126.7 | 126.7 | -1.4 (-1.09%) | 75,000 |
| 3 Nov 2017 | HKD | 125.8 | 128.8 | 125.8 | 128.1 | 128.1 | +2.3 (+1.83%) | 80,000 |
| 2 Nov 2017 | HKD | 124.5 | 126.5 | 123.6 | 125.8 | 125.8 | +1.8 (+1.45%) | 58,000 |
| 1 Nov 2017 | HKD | 123.3 | 124.5 | 123.2 | 124 | 124 | +0.6 (+0.49%) | 22,000 |
| 31 Oct 2017 | HKD | 123.4 | 123.4 | 123 | 123.4 | 123.4 | -0.3 (-0.24%) | 37,000 |
| 30 Oct 2017 | HKD | 123.9 | 124 | 123.7 | 123.7 | 123.7 | -0.9 (-0.72%) | 35,000 |
| 27 Oct 2017 | HKD | 124.5 | 127.5 | 124.2 | 124.6 | 124.6 | +0.3 (+0.24%) | 71,000 |
| 26 Oct 2017 | HKD | 123 | 124.5 | 123 | 124.3 | 124.3 | +0.3 (+0.24%) | 34,000 |
| 25 Oct 2017 | HKD | 123.2 | 125.5 | 123.1 | 124 | 124 | +0.9 (+0.73%) | 99,000 |
