| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2017 | HKD | 3.31 | 3.34 | 3.29 | 3.32 | 166 | +0.01 (+0.30%) | 46,551,765 |
| 22 Nov 2017 | HKD | 3.31 | 3.32 | 3.27 | 3.31 | 165.5 | +0.01 (+0.30%) | 38,747,500 |
| 21 Nov 2017 | HKD | 3.28 | 3.3 | 3.26 | 3.3 | 165 | +0.02 (+0.61%) | 54,140,000 |
| 20 Nov 2017 | HKD | 3.3 | 3.33 | 3.26 | 3.28 | 164 | 0.0 (0.0%) | 31,162,500 |
| 17 Nov 2017 | HKD | 3.3 | 3.32 | 3.28 | 3.28 | 164 | 0.0 (0.0%) | 32,318,811 |
| 16 Nov 2017 | HKD | 3.3 | 3.3 | 3.27 | 3.28 | 164 | 0.0 (0.0%) | 33,892,500 |
| 15 Nov 2017 | HKD | 3.27 | 3.32 | 3.26 | 3.28 | 164 | 0.0 (0.0%) | 31,435,000 |
| 14 Nov 2017 | HKD | 3.34 | 3.34 | 3.28 | 3.28 | 164 | -0.02 (-0.61%) | 21,200,066 |
| 13 Nov 2017 | HKD | 3.3 | 3.38 | 3.29 | 3.3 | 165 | 0.0 (0.0%) | 31,361,344 |
| 10 Nov 2017 | HKD | 3.32 | 3.34 | 3.28 | 3.3 | 165 | 0.0 (0.0%) | 69,555,386 |
| 9 Nov 2017 | HKD | 3.26 | 3.34 | 3.26 | 3.3 | 165 | 0.0 (0.0%) | 47,947,500 |
| 8 Nov 2017 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 165 | 0.0 (0.0%) | 59,357,628 |
| 7 Nov 2017 | HKD | 3.3 | 3.31 | 3.26 | 3.3 | 165 | 0.0 (0.0%) | 41,645,034 |
| 6 Nov 2017 | HKD | 3.4 | 3.4 | 3.24 | 3.3 | 165 | -0.06 (-1.79%) | 66,162,758 |
| 3 Nov 2017 | HKD | 3.4 | 3.4 | 3.2 | 3.36 | 168 | -0.03 (-0.88%) | 76,231,201 |
| 2 Nov 2017 | HKD | 3.35 | 3.48 | 3.34 | 3.39 | 169.5 | +0.04 (+1.19%) | 79,707,495 |
| 1 Nov 2017 | HKD | 3.34 | 3.38 | 3.34 | 3.35 | 167.5 | +0.01 (+0.30%) | 12,420,286 |
| 31 Oct 2017 | HKD | 3.34 | 3.34 | 3.34 | 3.34 | 167 | +0.02 (+0.60%) | 51,715,000 |
| 30 Oct 2017 | HKD | 3.22 | 3.35 | 3.21 | 3.32 | 166 | +0.08 (+2.47%) | 24,834,162 |
| 27 Oct 2017 | HKD | 3.23 | 3.24 | 3.22 | 3.24 | 162 | +0.01 (+0.31%) | 16,071,751 |
| 26 Oct 2017 | HKD | 3.23 | 3.25 | 3.21 | 3.23 | 161.5 | 0.0 (0.0%) | 18,933,072 |
| 25 Oct 2017 | HKD | 3.21 | 3.23 | 3.21 | 3.23 | 161.5 | +0.02 (+0.62%) | 16,421,157 |
| 24 Oct 2017 | HKD | 3.23 | 3.23 | 3.21 | 3.21 | 160.5 | -0.02 (-0.62%) | 12,300,000 |
| 23 Oct 2017 | HKD | 3.26 | 3.26 | 3.22 | 3.23 | 161.5 | -0.03 (-0.92%) | 10,809,420 |
| 20 Oct 2017 | HKD | 3.22 | 3.26 | 3.22 | 3.26 | 163 | +0.01 (+0.31%) | 18,133,545 |
| 19 Oct 2017 | HKD | 3.27 | 3.27 | 3.23 | 3.25 | 162.5 | -0.02 (-0.61%) | 9,916,550 |
| 18 Oct 2017 | HKD | 3.27 | 3.27 | 3.22 | 3.27 | 163.5 | 0.0 (0.0%) | 10,482,500 |
| 17 Oct 2017 | HKD | 3.27 | 3.34 | 3.25 | 3.27 | 163.5 | -0.03 (-0.91%) | 10,698,132 |
| 16 Oct 2017 | HKD | 3.32 | 3.32 | 3.26 | 3.3 | 165 | -0.02 (-0.60%) | 11,177,500 |
| 13 Oct 2017 | HKD | 3.32 | 3.36 | 3.3 | 3.32 | 166 | 0.0 (0.0%) | 11,227,500 |
