| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2017 | HKD | 125.8 | 125.8 | 123 | 123.1 | 123.1 | -2.3 (-1.83%) | 97,000 |
| 23 Oct 2017 | HKD | 126.9 | 126.9 | 124.8 | 125.4 | 125.4 | -1.4 (-1.10%) | 70,108 |
| 20 Oct 2017 | HKD | 127.9 | 127.9 | 126.5 | 126.8 | 126.8 | +0.8 (+0.63%) | 43,000 |
| 19 Oct 2017 | HKD | 127.7 | 128.5 | 125.7 | 126 | 126 | -2.8 (-2.17%) | 112,000 |
| 18 Oct 2017 | HKD | 128.3 | 128.8 | 127 | 128.8 | 128.8 | +0.5 (+0.39%) | 42,000 |
| 17 Oct 2017 | HKD | 125.5 | 128.8 | 125.5 | 128.3 | 128.3 | +2.4 (+1.91%) | 91,000 |
| 16 Oct 2017 | HKD | 128.3 | 128.3 | 125.2 | 125.9 | 125.9 | -1.5 (-1.18%) | 123,000 |
| 13 Oct 2017 | HKD | 130.2 | 130.9 | 124.5 | 127.4 | 127.4 | -2.8 (-2.15%) | 139,000 |
| 12 Oct 2017 | HKD | 132.5 | 132.5 | 128.6 | 130.2 | 130.2 | -1.1 (-0.84%) | 131,500 |
| 11 Oct 2017 | HKD | 130.9 | 133.8 | 130 | 131.3 | 131.3 | +1.3 (+1%) | 167,000 |
| 10 Oct 2017 | HKD | 127.5 | 130.1 | 127 | 130 | 130 | +3.1 (+2.44%) | 188,000 |
| 9 Oct 2017 | HKD | 123.9 | 127.1 | 123.9 | 126.9 | 126.9 | +4.1 (+3.34%) | 229,000 |
| 6 Oct 2017 | HKD | 120 | 123.5 | 119.4 | 122.8 | 122.8 | +4.7 (+3.98%) | 320,000 |
| 5 Oct 2017 | HKD | 118.1 | 118.1 | 118.1 | 118.1 | 118.1 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 118.8 | 119.9 | 118.1 | 118.1 | 118.1 | -2.3 (-1.91%) | 27,971 |
| 3 Oct 2017 | HKD | 118.3 | 120.9 | 117.4 | 120.4 | 120.4 | +3 (+2.56%) | 115,500 |
| 2 Oct 2017 | HKD | 117.4 | 117.4 | 117.4 | 117.4 | 117.4 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 121 | 121 | 115.4 | 117.4 | 117.4 | -1.9 (-1.59%) | 122,000 |
| 28 Sep 2017 | HKD | 121.1 | 121.2 | 118.8 | 119.3 | 119.3 | -1.8 (-1.49%) | 221,900 |
| 27 Sep 2017 | HKD | 115.8 | 124 | 114 | 121.1 | 121.1 | +7.9 (+6.98%) | 401,100 |
| 26 Sep 2017 | HKD | 105.3 | 113.6 | 105.3 | 113.2 | 113.2 | +7.4 (+6.99%) | 368,000 |
| 25 Sep 2017 | HKD | 106 | 106.3 | 105.2 | 105.8 | 105.8 | +0.1 (+0.09%) | 68,000 |
| 22 Sep 2017 | HKD | 106.3 | 106.3 | 105.6 | 105.7 | 105.7 | +0.1 (+0.09%) | 48,098 |
| 21 Sep 2017 | HKD | 106.6 | 106.6 | 105.4 | 105.6 | 105.6 | +0.3 (+0.28%) | 218,500 |
| 20 Sep 2017 | HKD | 105.2 | 105.7 | 105.1 | 105.3 | 105.3 | -0.1 (-0.09%) | 83,500 |
| 19 Sep 2017 | HKD | 107 | 107 | 105.1 | 105.4 | 105.4 | -1 (-0.94%) | 102,000 |
| 18 Sep 2017 | HKD | 109.3 | 109.3 | 106.4 | 106.4 | 106.4 | -0.4 (-0.37%) | 76,240 |
| 15 Sep 2017 | HKD | 105.7 | 108.4 | 105.1 | 106.8 | 106.8 | +1.7 (+1.62%) | 31,000 |
| 14 Sep 2017 | HKD | 104.3 | 106.4 | 104.1 | 105.1 | 105.1 | +0.1 (+0.10%) | 66,000 |
| 13 Sep 2017 | HKD | 102 | 108.8 | 102 | 105 | 105 | +3.3 (+3.24%) | 167,000 |
