| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2017 | HKD | 12.5054 | 12.6088 | 12.4612 | 12.5202 | 12.5202 | +0.015 (+0.12%) | 4,099,438 |
| 21 Nov 2017 | HKD | 12.1511 | 12.5054 | 12.1511 | 12.5054 | 12.5054 | +0.399 (+3.29%) | 9,082,922 |
| 20 Nov 2017 | HKD | 12.1806 | 12.3135 | 11.9739 | 12.1068 | 12.1068 | -0.044 (-0.36%) | 4,621,315 |
| 17 Nov 2017 | HKD | 11.8115 | 12.1806 | 11.8115 | 12.1511 | 12.1511 | +0.34 (+2.88%) | 9,084,482 |
| 16 Nov 2017 | HKD | 11.8115 | 11.841 | 11.6786 | 11.8115 | 11.8115 | +0.044 (+0.38%) | 2,370,500 |
| 15 Nov 2017 | HKD | 11.8263 | 11.8263 | 11.7672 | 11.7672 | 11.7672 | +0.029 (+0.25%) | 2,628,000 |
| 14 Nov 2017 | HKD | 11.7525 | 11.782 | 11.7229 | 11.7377 | 11.7377 | +0.015 (+0.13%) | 3,492,572 |
| 13 Nov 2017 | HKD | 11.7082 | 11.7525 | 11.6491 | 11.7229 | 11.7229 | 0.0 (0.0%) | 4,134,478 |
| 10 Nov 2017 | HKD | 11.7968 | 11.8115 | 11.7229 | 11.7229 | 11.7229 | -0.074 (-0.63%) | 4,291,978 |
| 9 Nov 2017 | HKD | 11.7968 | 11.8263 | 11.7525 | 11.7968 | 11.7968 | +0.03 (+0.25%) | 3,833,000 |
| 8 Nov 2017 | HKD | 11.8706 | 11.8706 | 11.7525 | 11.7672 | 11.7672 | -0.059 (-0.50%) | 4,080,782 |
| 7 Nov 2017 | HKD | 11.7525 | 11.8263 | 11.6343 | 11.8263 | 11.8263 | +0.118 (+1.01%) | 6,092,460 |
| 6 Nov 2017 | HKD | 11.7525 | 11.7672 | 11.7082 | 11.7082 | 11.7082 | -0.029 (-0.25%) | 1,734,378 |
| 3 Nov 2017 | HKD | 11.8115 | 11.8115 | 11.7229 | 11.7377 | 11.7377 | -0.044 (-0.38%) | 4,069,683 |
| 2 Nov 2017 | HKD | 11.8115 | 11.8115 | 11.7525 | 11.782 | 11.782 | -0.015 (-0.13%) | 3,322,286 |
| 1 Nov 2017 | HKD | 11.8115 | 11.8115 | 11.7525 | 11.7968 | 11.7968 | +0.059 (+0.50%) | 4,755,808 |
| 31 Oct 2017 | HKD | 11.6343 | 11.782 | 11.6343 | 11.7377 | 11.7377 | +0.015 (+0.13%) | 3,435,192 |
| 30 Oct 2017 | HKD | 11.7968 | 11.7968 | 11.6786 | 11.7229 | 11.7229 | -0.044 (-0.38%) | 7,517,934 |
| 27 Oct 2017 | HKD | 11.7672 | 11.7968 | 11.6639 | 11.7672 | 11.7672 | +0.059 (+0.50%) | 5,580,691 |
| 26 Oct 2017 | HKD | 11.6196 | 11.7377 | 11.5901 | 11.7082 | 11.7082 | +0.074 (+0.64%) | 7,004,249 |
| 25 Oct 2017 | HKD | 11.6048 | 11.6343 | 11.5015 | 11.6343 | 11.6343 | +0.074 (+0.64%) | 3,530,444 |
| 24 Oct 2017 | HKD | 11.5901 | 11.6048 | 11.4424 | 11.5605 | 11.5605 | -0.03 (-0.26%) | 3,719,199 |
| 23 Oct 2017 | HKD | 11.6196 | 11.6639 | 11.5458 | 11.5901 | 11.5901 | -0.015 (-0.13%) | 3,569,846 |
| 20 Oct 2017 | HKD | 11.3981 | 11.6196 | 11.3834 | 11.6048 | 11.6048 | +0.221 (+1.94%) | 10,537,660 |
| 19 Oct 2017 | HKD | 11.3686 | 11.4276 | 11.3243 | 11.3834 | 11.3834 | +0.015 (+0.13%) | 2,709,263 |
| 18 Oct 2017 | HKD | 11.2948 | 11.3686 | 11.28 | 11.3686 | 11.3686 | +0.118 (+1.05%) | 3,329,500 |
| 17 Oct 2017 | HKD | 11.2948 | 11.2948 | 11.2209 | 11.2505 | 11.2505 | -0.044 (-0.39%) | 1,812,366 |
| 16 Oct 2017 | HKD | 11.2505 | 11.3686 | 11.2062 | 11.2948 | 11.2948 | +0.059 (+0.53%) | 2,218,277 |
| 13 Oct 2017 | HKD | 11.2209 | 11.2505 | 11.1914 | 11.2357 | 11.2357 | -0.029 (-0.26%) | 1,704,000 |
| 12 Oct 2017 | HKD | 11.28 | 11.3391 | 11.2505 | 11.2652 | 11.2652 | 0.0 (0.0%) | 1,937,020 |
