| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | HKD | 15.18 | 15.24 | 15.1 | 15.1 | 15.1 | +0.02 (+0.13%) | 2,256,115 |
| 11 Oct 2017 | HKD | 15.16 | 15.3 | 15.08 | 15.08 | 15.08 | -0.06 (-0.40%) | 3,087,223 |
| 10 Oct 2017 | HKD | 15.08 | 15.18 | 15.08 | 15.14 | 15.14 | +0.1 (+0.66%) | 1,173,222 |
| 9 Oct 2017 | HKD | 15.14 | 15.14 | 15 | 15.04 | 15.04 | -0.1 (-0.66%) | 1,393,169 |
| 6 Oct 2017 | HKD | 15.18 | 15.28 | 15.04 | 15.14 | 15.14 | -0.04 (-0.26%) | 4,725,148 |
| 5 Oct 2017 | HKD | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 15.2 | 15.34 | 15.14 | 15.18 | 15.18 | -0.02 (-0.13%) | 2,261,864 |
| 3 Oct 2017 | HKD | 15.28 | 15.32 | 15.12 | 15.2 | 15.2 | -0.02 (-0.13%) | 2,750,044 |
| 2 Oct 2017 | HKD | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 15.22 | 15.24 | 15.08 | 15.22 | 15.22 | +0.08 (+0.53%) | 1,695,000 |
| 28 Sep 2017 | HKD | 15.2 | 15.3 | 15.1 | 15.14 | 15.14 | -0.06 (-0.39%) | 1,872,741 |
| 27 Sep 2017 | HKD | 15.46 | 15.62 | 15.18 | 15.2 | 15.2 | -0.32 (-2.06%) | 3,536,173 |
| 26 Sep 2017 | HKD | 15.6 | 15.66 | 15.3 | 15.52 | 15.52 | -0.06 (-0.39%) | 1,606,649 |
| 25 Sep 2017 | HKD | 15.8 | 15.8 | 15.5 | 15.58 | 15.58 | -0.16 (-1.02%) | 1,779,888 |
| 22 Sep 2017 | HKD | 15.9 | 15.9 | 15.5 | 15.74 | 15.74 | -0.26 (-1.63%) | 1,874,303 |
| 21 Sep 2017 | HKD | 15.82 | 16.34 | 15.8 | 16 | 16 | +0.26 (+1.65%) | 2,806,581 |
| 20 Sep 2017 | HKD | 14.7 | 15.86 | 14.64 | 15.74 | 15.74 | +1.14 (+7.81%) | 5,312,391 |
| 19 Sep 2017 | HKD | 14.84 | 14.9 | 14.58 | 14.6 | 14.6 | -0.1 (-0.68%) | 1,379,460 |
| 18 Sep 2017 | HKD | 14.62 | 14.88 | 14.62 | 14.7 | 14.7 | +0.14 (+0.96%) | 1,674,761 |
| 15 Sep 2017 | HKD | 15 | 15.06 | 14.52 | 14.56 | 14.56 | -0.4 (-2.67%) | 3,255,088 |
| 14 Sep 2017 | HKD | 14.9 | 15.08 | 14.86 | 14.96 | 14.96 | +0.16 (+1.08%) | 824,253 |
| 13 Sep 2017 | HKD | 14.9 | 15.16 | 14.8 | 14.8 | 14.8 | -0.14 (-0.94%) | 1,606,460 |
| 12 Sep 2017 | HKD | 15.12 | 15.12 | 14.8 | 14.94 | 14.94 | -0.06 (-0.40%) | 1,487,222 |
| 11 Sep 2017 | HKD | 14.98 | 15.14 | 14.98 | 15 | 15 | 0.0 (0.0%) | 535,957 |
| 8 Sep 2017 | HKD | 14.88 | 15.1 | 14.88 | 15 | 15 | 0.0 (0.0%) | 724,323 |
| 7 Sep 2017 | HKD | 15.06 | 15.14 | 14.94 | 15 | 15 | -0.02 (-0.13%) | 600,078 |
| 6 Sep 2017 | HKD | 15.14 | 15.2 | 15.02 | 15.02 | 15.02 | -0.12 (-0.79%) | 686,726 |
| 5 Sep 2017 | HKD | 15.36 | 15.38 | 15.08 | 15.14 | 15.14 | -0.2 (-1.30%) | 874,301 |
| 4 Sep 2017 | HKD | 15.38 | 15.38 | 15.24 | 15.34 | 15.34 | -0.1 (-0.65%) | 484,000 |
| 1 Sep 2017 | HKD | 15.16 | 15.56 | 15.04 | 15.44 | 15.44 | +0.4 (+2.66%) | 1,334,575 |
