| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | HKD | 45.2 | 45.65 | 44.25 | 45.45 | 45.45 | +0.5 (+1.11%) | 2,791,351 |
| 4 Dec 2017 | HKD | 46.2 | 46.2 | 44.4 | 44.95 | 44.95 | -0.65 (-1.43%) | 2,150,901 |
| 1 Dec 2017 | HKD | 46.3 | 46.3 | 45 | 45.6 | 45.6 | +0.45 (+1.00%) | 2,582,896 |
| 30 Nov 2017 | HKD | 44.3 | 45.15 | 44.15 | 45.15 | 45.15 | +0.15 (+0.33%) | 6,490,221 |
| 29 Nov 2017 | HKD | 45.95 | 45.95 | 44.45 | 45 | 45 | 0.0 (0.0%) | 3,409,368 |
| 28 Nov 2017 | HKD | 45.3 | 45.65 | 44.6 | 45 | 45 | -0.7 (-1.53%) | 3,349,337 |
| 27 Nov 2017 | HKD | 46 | 46.1 | 45.25 | 45.7 | 45.7 | -0.35 (-0.76%) | 1,051,417 |
| 24 Nov 2017 | HKD | 45.6 | 46.3 | 45.6 | 46.05 | 46.05 | +0.6 (+1.32%) | 1,356,604 |
| 23 Nov 2017 | HKD | 47.2 | 47.4 | 45.25 | 45.45 | 45.45 | -1.5 (-3.19%) | 2,699,818 |
| 22 Nov 2017 | HKD | 48.15 | 48.4 | 46.75 | 46.95 | 46.95 | -1.45 (-3.00%) | 2,952,286 |
| 21 Nov 2017 | HKD | 48.8 | 48.8 | 47.55 | 48.4 | 48.4 | +0.1 (+0.21%) | 3,487,454 |
| 20 Nov 2017 | HKD | 47.1 | 48.3 | 46.4 | 48.3 | 48.3 | +1.15 (+2.44%) | 3,495,403 |
| 17 Nov 2017 | HKD | 45.8 | 47.15 | 45.6 | 47.15 | 47.15 | +1.6 (+3.51%) | 2,800,029 |
| 16 Nov 2017 | HKD | 46 | 46.25 | 45.15 | 45.55 | 45.55 | -0.3 (-0.65%) | 2,463,983 |
| 15 Nov 2017 | HKD | 45.95 | 46.2 | 45 | 45.85 | 45.85 | +1.2 (+2.69%) | 4,414,535 |
| 14 Nov 2017 | HKD | 45.3 | 45.3 | 43.5 | 44.65 | 44.65 | -0.2 (-0.45%) | 2,794,849 |
| 13 Nov 2017 | HKD | 46.1 | 46.25 | 44.65 | 44.85 | 44.85 | -1.15 (-2.50%) | 1,821,999 |
| 10 Nov 2017 | HKD | 46.3 | 46.9 | 45.6 | 46 | 46 | -0.2 (-0.43%) | 2,808,104 |
| 9 Nov 2017 | HKD | 46.8 | 46.9 | 46.05 | 46.2 | 46.2 | +0.4 (+0.87%) | 3,545,661 |
| 8 Nov 2017 | HKD | 45.2 | 46.8 | 45.1 | 45.8 | 45.8 | +1.55 (+3.50%) | 4,151,018 |
| 7 Nov 2017 | HKD | 44 | 44.65 | 43.8 | 44.25 | 44.25 | +0.35 (+0.80%) | 6,033,120 |
| 6 Nov 2017 | HKD | 45.75 | 45.75 | 43.7 | 43.9 | 43.9 | -1.4 (-3.09%) | 5,209,154 |
| 3 Nov 2017 | HKD | 46 | 46 | 45 | 45.3 | 45.3 | -1 (-2.16%) | 5,614,867 |
| 2 Nov 2017 | HKD | 46.2 | 46.85 | 45.55 | 46.3 | 46.3 | +0.6 (+1.31%) | 1,013,154 |
| 1 Nov 2017 | HKD | 45.85 | 45.9 | 45.2 | 45.7 | 45.7 | -0.05 (-0.11%) | 3,486,471 |
| 31 Oct 2017 | HKD | 45 | 46.25 | 44.55 | 45.75 | 45.75 | +1.45 (+3.27%) | 4,764,642 |
| 30 Oct 2017 | HKD | 44 | 44.3 | 43.5 | 44.3 | 44.3 | +0.25 (+0.57%) | 2,409,598 |
| 27 Oct 2017 | HKD | 44.95 | 44.95 | 43.9 | 44.05 | 44.05 | +0.1 (+0.23%) | 1,817,553 |
| 26 Oct 2017 | HKD | 44.05 | 44.3 | 43.75 | 43.95 | 43.95 | -0.35 (-0.79%) | 2,541,025 |
| 25 Oct 2017 | HKD | 44.95 | 44.95 | 43.65 | 44.3 | 44.3 | +0.1 (+0.23%) | 2,947,314 |
