| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | HKD | 11.3686 | 11.3686 | 11.2505 | 11.2652 | 11.2652 | -0.103 (-0.91%) | 4,705,003 |
| 10 Oct 2017 | HKD | 11.3834 | 11.4276 | 11.2505 | 11.3686 | 11.3686 | -0.059 (-0.52%) | 3,879,876 |
| 9 Oct 2017 | HKD | 11.4867 | 11.5458 | 11.3834 | 11.4276 | 11.4276 | -0.074 (-0.64%) | 2,882,177 |
| 6 Oct 2017 | HKD | 11.3686 | 11.5015 | 11.3686 | 11.5015 | 11.5015 | -3.918 (-25.41%) | 3,201,855 |
| 5 Oct 2017 | HKD | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | +4.037 (+35.46%) | 0 |
| 4 Oct 2017 | HKD | 11.4276 | 11.5901 | 11.3391 | 11.3834 | 11.3834 | -0.088 (-0.77%) | 2,272,336 |
| 3 Oct 2017 | HKD | 11.2357 | 11.6639 | 11.2062 | 11.4719 | 11.4719 | -3.728 (-24.53%) | 4,420,500 |
| 2 Oct 2017 | HKD | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | +3.979 (+35.46%) | 0 |
| 29 Sep 2017 | HKD | 11.1619 | 11.2505 | 11.1471 | 11.2209 | 11.2209 | +0.029 (+0.26%) | 1,687,563 |
| 28 Sep 2017 | HKD | 11.2209 | 11.3095 | 11.1619 | 11.1914 | 11.1914 | -0.044 (-0.39%) | 3,069,013 |
| 27 Sep 2017 | HKD | 11.1471 | 11.2505 | 11.1324 | 11.2357 | 11.2357 | +0.089 (+0.79%) | 2,516,914 |
| 26 Sep 2017 | HKD | 11.0142 | 11.1471 | 10.9995 | 11.1471 | 11.1471 | +0.029 (+0.27%) | 1,981,876 |
| 25 Sep 2017 | HKD | 11.1324 | 11.1471 | 11.0438 | 11.1176 | 11.1176 | -0.074 (-0.66%) | 4,316,500 |
| 22 Sep 2017 | HKD | 11.1324 | 11.2062 | 11.0733 | 11.1914 | 11.1914 | +0.015 (+0.13%) | 4,173,954 |
| 21 Sep 2017 | HKD | 11.2209 | 11.3243 | 11.1176 | 11.1766 | 11.1766 | -0.044 (-0.39%) | 3,650,279 |
| 20 Sep 2017 | HKD | 10.9699 | 11.2209 | 10.9257 | 11.2209 | 11.2209 | +0.281 (+2.56%) | 8,394,444 |
| 19 Sep 2017 | HKD | 10.8075 | 10.9552 | 10.8075 | 10.9404 | 10.9404 | 0.0 (0.0%) | 2,103,757 |
| 18 Sep 2017 | HKD | 10.8518 | 10.9552 | 10.778 | 10.9404 | 10.9404 | +0.089 (+0.82%) | 2,950,986 |
| 15 Sep 2017 | HKD | 10.9847 | 10.9847 | 10.7928 | 10.8518 | 10.8518 | -0.089 (-0.81%) | 4,743,500 |
| 14 Sep 2017 | HKD | 10.8223 | 10.9847 | 10.7337 | 10.9404 | 10.9404 | +0.192 (+1.79%) | 5,779,081 |
| 13 Sep 2017 | HKD | 10.6008 | 10.7485 | 10.5123 | 10.7485 | 10.7485 | +0.207 (+1.96%) | 5,651,136 |
| 12 Sep 2017 | HKD | 10.4827 | 10.5418 | 10.4237 | 10.5418 | 10.5418 | +0.089 (+0.85%) | 2,612,710 |
| 11 Sep 2017 | HKD | 10.5418 | 10.5418 | 10.4089 | 10.4532 | 10.4532 | +0.029 (+0.28%) | 1,215,091 |
| 8 Sep 2017 | HKD | 10.5123 | 10.5123 | 10.4237 | 10.4237 | 10.4237 | 0.0 (0.0%) | 1,576,529 |
| 7 Sep 2017 | HKD | 10.4532 | 10.468 | 10.3794 | 10.4237 | 10.4237 | 0.0 (0.0%) | 1,899,400 |
| 6 Sep 2017 | HKD | 10.4827 | 10.4975 | 10.4089 | 10.4237 | 10.4237 | -0.089 (-0.84%) | 2,024,603 |
| 5 Sep 2017 | HKD | 10.4975 | 10.5123 | 10.4532 | 10.5123 | 10.5123 | +0.074 (+0.71%) | 1,573,500 |
| 4 Sep 2017 | HKD | 10.5418 | 10.5565 | 10.4237 | 10.4384 | 10.4384 | -0.074 (-0.70%) | 1,156,486 |
| 1 Sep 2017 | HKD | 10.5565 | 10.5565 | 10.4827 | 10.5123 | 10.5123 | 0.0 (0.0%) | 2,006,500 |
| 31 Aug 2017 | HKD | 10.5418 | 10.5418 | 10.4384 | 10.5123 | 10.5123 | +0.015 (+0.14%) | 3,349,942 |
