| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2017 | HKD | 10.74 | 10.94 | 10.42 | 10.9 | 10.9 | +0.1 (+0.93%) | 1,141,276 |
| 2 Oct 2017 | HKD | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 10.7 | 10.88 | 10.7 | 10.8 | 10.8 | +0.06 (+0.56%) | 1,475,000 |
| 28 Sep 2017 | HKD | 10.6 | 10.78 | 10.6 | 10.74 | 10.74 | +0.1 (+0.94%) | 2,111,000 |
| 27 Sep 2017 | HKD | 10.56 | 10.8 | 10.56 | 10.64 | 10.64 | +0.04 (+0.38%) | 1,217,000 |
| 26 Sep 2017 | HKD | 10.42 | 10.78 | 10.42 | 10.6 | 10.6 | +0.16 (+1.53%) | 642,500 |
| 25 Sep 2017 | HKD | 10.66 | 10.76 | 10.42 | 10.44 | 10.44 | -0.24 (-2.25%) | 643,376 |
| 22 Sep 2017 | HKD | 10.8 | 10.82 | 10.66 | 10.68 | 10.68 | -0.14 (-1.29%) | 1,049,000 |
| 21 Sep 2017 | HKD | 10.86 | 10.9 | 10.82 | 10.82 | 10.82 | -0.04 (-0.37%) | 574,000 |
| 20 Sep 2017 | HKD | 10.94 | 10.96 | 10.86 | 10.86 | 10.86 | -0.02 (-0.18%) | 180,250 |
| 19 Sep 2017 | HKD | 10.86 | 10.98 | 10.86 | 10.88 | 10.88 | +0.06 (+0.55%) | 298,749 |
| 18 Sep 2017 | HKD | 10.92 | 10.92 | 10.82 | 10.82 | 10.82 | -0.06 (-0.55%) | 1,720,448 |
| 15 Sep 2017 | HKD | 10.9 | 10.94 | 10.82 | 10.88 | 10.88 | 0.0 (0.0%) | 1,103,752 |
| 14 Sep 2017 | HKD | 11 | 11.02 | 10.86 | 10.88 | 10.88 | -0.12 (-1.09%) | 3,693,000 |
| 13 Sep 2017 | HKD | 10.98 | 11.08 | 10.96 | 11 | 11 | +0.04 (+0.36%) | 248,857 |
| 12 Sep 2017 | HKD | 11.02 | 11.08 | 10.96 | 10.96 | 10.96 | -0.06 (-0.54%) | 555,000 |
| 11 Sep 2017 | HKD | 11.1 | 11.2 | 10.98 | 11.02 | 11.02 | -0.08 (-0.72%) | 348,684 |
| 8 Sep 2017 | HKD | 11.14 | 11.14 | 10.96 | 11.1 | 11.1 | -0.04 (-0.36%) | 334,500 |
| 7 Sep 2017 | HKD | 11.02 | 11.18 | 10.92 | 11.14 | 11.14 | +0.24 (+2.20%) | 1,153,404 |
| 6 Sep 2017 | HKD | 10.9 | 10.9 | 10.82 | 10.9 | 10.9 | 0.0 (0.0%) | 431,000 |
| 5 Sep 2017 | HKD | 10.94 | 10.98 | 10.88 | 10.9 | 10.9 | +0.02 (+0.18%) | 546,500 |
| 4 Sep 2017 | HKD | 11.02 | 11.08 | 10.88 | 10.88 | 10.88 | -0.16 (-1.45%) | 1,405,000 |
| 1 Sep 2017 | HKD | 11.16 | 11.24 | 11.02 | 11.04 | 11.04 | -0.12 (-1.08%) | 788,250 |
| 31 Aug 2017 | HKD | 11.64 | 11.74 | 11.16 | 11.16 | 11.16 | -0.4 (-3.46%) | 1,247,689 |
| 30 Aug 2017 | HKD | 11.66 | 11.66 | 11.1 | 11.56 | 11.56 | -0.1 (-0.86%) | 202,250 |
| 29 Aug 2017 | HKD | 11.62 | 11.74 | 11.56 | 11.66 | 11.66 | +0.06 (+0.52%) | 515,000 |
| 28 Aug 2017 | HKD | 11.5 | 11.64 | 11.48 | 11.6 | 11.6 | +0.08 (+0.69%) | 383,739 |
| 25 Aug 2017 | HKD | 11.48 | 11.6 | 11.4 | 11.52 | 11.52 | +0.02 (+0.17%) | 504,137 |
| 24 Aug 2017 | HKD | 11.36 | 11.54 | 11.36 | 11.5 | 11.5 | +0.04 (+0.35%) | 493,405 |
| 23 Aug 2017 | HKD | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.0 (0.0%) | 0 |
