| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2017 | HKD | 13.9 | 14.14 | 13.9 | 14.1 | 14.1 | +0.14 (+1.00%) | 1,255,497 |
| 22 Nov 2017 | HKD | 14.16 | 14.26 | 13.88 | 13.96 | 13.96 | -0.18 (-1.27%) | 3,878,097 |
| 21 Nov 2017 | HKD | 14.76 | 14.76 | 14 | 14.14 | 14.14 | -1.72 (-10.84%) | 4,706,704 |
| 20 Nov 2017 | HKD | 16 | 16.04 | 15.84 | 15.86 | 15.86 | -0.18 (-1.12%) | 5,999,338 |
| 17 Nov 2017 | HKD | 16 | 16.06 | 15.96 | 16.04 | 16.04 | +0.1 (+0.63%) | 1,931,857 |
| 16 Nov 2017 | HKD | 16.02 | 16.18 | 15.94 | 15.94 | 15.94 | -0.1 (-0.62%) | 5,837,319 |
| 15 Nov 2017 | HKD | 16.1 | 16.2 | 16.04 | 16.04 | 16.04 | 0.0 (0.0%) | 4,700,389 |
| 14 Nov 2017 | HKD | 16.14 | 16.18 | 16.02 | 16.04 | 16.04 | -0.1 (-0.62%) | 2,767,725 |
| 13 Nov 2017 | HKD | 16.02 | 16.14 | 16 | 16.14 | 16.14 | +0.1 (+0.62%) | 1,429,140 |
| 10 Nov 2017 | HKD | 16.12 | 16.12 | 15.98 | 16.04 | 16.04 | -0.06 (-0.37%) | 1,570,785 |
| 9 Nov 2017 | HKD | 16.16 | 16.16 | 15.96 | 16.1 | 16.1 | -0.06 (-0.37%) | 1,347,165 |
| 8 Nov 2017 | HKD | 16.1 | 16.16 | 15.98 | 16.16 | 16.16 | +0.04 (+0.25%) | 2,639,009 |
| 7 Nov 2017 | HKD | 15.94 | 16.16 | 15.92 | 16.12 | 16.12 | +0.14 (+0.88%) | 2,831,170 |
| 6 Nov 2017 | HKD | 15.94 | 16.04 | 15.84 | 15.98 | 15.98 | +0.04 (+0.25%) | 1,149,627 |
| 3 Nov 2017 | HKD | 15.8 | 15.94 | 15.8 | 15.94 | 15.94 | +0.08 (+0.50%) | 1,124,005 |
| 2 Nov 2017 | HKD | 15.86 | 15.86 | 15.68 | 15.86 | 15.86 | -0.06 (-0.38%) | 869,809 |
| 1 Nov 2017 | HKD | 15.88 | 15.92 | 15.74 | 15.92 | 15.92 | +0.14 (+0.89%) | 2,007,517 |
| 31 Oct 2017 | HKD | 15.64 | 15.86 | 15.62 | 15.78 | 15.78 | -0.02 (-0.13%) | 1,759,590 |
| 30 Oct 2017 | HKD | 15.66 | 15.8 | 15.56 | 15.8 | 15.8 | +0.28 (+1.80%) | 2,008,941 |
| 27 Oct 2017 | HKD | 15.5 | 15.86 | 15.42 | 15.52 | 15.52 | +0.12 (+0.78%) | 1,441,351 |
| 26 Oct 2017 | HKD | 15.48 | 15.48 | 15.38 | 15.4 | 15.4 | -0.1 (-0.65%) | 857,774 |
| 25 Oct 2017 | HKD | 15.38 | 15.6 | 15.38 | 15.5 | 15.5 | +0.12 (+0.78%) | 1,535,614 |
| 24 Oct 2017 | HKD | 15.3 | 15.44 | 15.3 | 15.38 | 15.38 | +0.08 (+0.52%) | 1,724,988 |
| 23 Oct 2017 | HKD | 15.22 | 15.34 | 15.22 | 15.3 | 15.3 | +0.08 (+0.53%) | 1,653,421 |
| 20 Oct 2017 | HKD | 15.2 | 15.26 | 15.16 | 15.22 | 15.22 | +0.1 (+0.66%) | 1,219,837 |
| 19 Oct 2017 | HKD | 15.18 | 15.24 | 15.12 | 15.12 | 15.12 | -0.06 (-0.40%) | 2,652,834 |
| 18 Oct 2017 | HKD | 15.3 | 15.3 | 15.16 | 15.18 | 15.18 | -0.04 (-0.26%) | 1,607,159 |
| 17 Oct 2017 | HKD | 15.22 | 15.32 | 15.2 | 15.22 | 15.22 | 0.0 (0.0%) | 1,519,163 |
| 16 Oct 2017 | HKD | 15.34 | 15.38 | 15.22 | 15.22 | 15.22 | -0.04 (-0.26%) | 2,441,800 |
| 13 Oct 2017 | HKD | 15.12 | 15.44 | 15.12 | 15.26 | 15.26 | +0.16 (+1.06%) | 3,345,051 |
