| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2017 | HKD | 46 | 46.15 | 43.95 | 44.2 | 44.2 | -1.2 (-2.64%) | 2,284,784 |
| 23 Oct 2017 | HKD | 44.1 | 45.7 | 43.75 | 45.4 | 45.4 | +1.45 (+3.30%) | 2,029,516 |
| 20 Oct 2017 | HKD | 43.8 | 44.05 | 43.5 | 43.95 | 43.95 | +0.25 (+0.57%) | 535,607 |
| 19 Oct 2017 | HKD | 43.85 | 44.1 | 43 | 43.7 | 43.7 | -0.15 (-0.34%) | 7,282,147 |
| 18 Oct 2017 | HKD | 45 | 45 | 43.4 | 43.85 | 43.85 | -0.9 (-2.01%) | 1,636,820 |
| 17 Oct 2017 | HKD | 44.8 | 45 | 43.65 | 44.75 | 44.75 | +1.2 (+2.76%) | 1,981,085 |
| 16 Oct 2017 | HKD | 43.3 | 43.95 | 42.85 | 43.55 | 43.55 | +0.5 (+1.16%) | 3,042,463 |
| 13 Oct 2017 | HKD | 43 | 43.35 | 42.75 | 43.05 | 43.05 | +0.2 (+0.47%) | 1,591,384 |
| 12 Oct 2017 | HKD | 43.2 | 43.2 | 42.2 | 42.85 | 42.85 | -0.1 (-0.23%) | 1,379,944 |
| 11 Oct 2017 | HKD | 43 | 43.15 | 42.7 | 42.95 | 42.95 | -0.3 (-0.69%) | 6,415,430 |
| 10 Oct 2017 | HKD | 43.8 | 43.9 | 43.1 | 43.25 | 43.25 | -0.2 (-0.46%) | 2,946,853 |
| 9 Oct 2017 | HKD | 43.4 | 43.45 | 42.95 | 43.45 | 43.45 | +0.1 (+0.23%) | 6,050,010 |
| 6 Oct 2017 | HKD | 43 | 43.5 | 42.8 | 43.35 | 43.35 | +0.35 (+0.81%) | 4,298,456 |
| 5 Oct 2017 | HKD | 43 | 43 | 43 | 43 | 43 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 43.45 | 43.45 | 42.45 | 43 | 43 | -0.5 (-1.15%) | 4,611,784 |
| 3 Oct 2017 | HKD | 42.1 | 44 | 41.8 | 43.5 | 43.5 | +1.8 (+4.32%) | 5,841,857 |
| 2 Oct 2017 | HKD | 41.7 | 41.7 | 41.7 | 41.7 | 41.7 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 41.65 | 42 | 41.55 | 41.7 | 41.7 | +0.15 (+0.36%) | 1,806,881 |
| 28 Sep 2017 | HKD | 41.55 | 42 | 41.15 | 41.55 | 41.55 | +0.3 (+0.73%) | 2,527,542 |
| 27 Sep 2017 | HKD | 40.85 | 41.65 | 40.75 | 41.25 | 41.25 | +0.65 (+1.60%) | 1,972,808 |
| 26 Sep 2017 | HKD | 40.15 | 40.9 | 40.05 | 40.6 | 40.6 | +0.55 (+1.37%) | 2,019,294 |
| 25 Sep 2017 | HKD | 40.7 | 41 | 40.05 | 40.05 | 40.05 | -0.95 (-2.32%) | 1,392,121 |
| 22 Sep 2017 | HKD | 40.75 | 41.05 | 40.5 | 41 | 41 | -0.25 (-0.61%) | 1,901,958 |
| 21 Sep 2017 | HKD | 42.25 | 42.25 | 40.75 | 41.25 | 41.25 | -0.4 (-0.96%) | 1,868,268 |
| 20 Sep 2017 | HKD | 40.35 | 41.65 | 40.35 | 41.65 | 41.65 | +0.85 (+2.08%) | 3,203,444 |
| 19 Sep 2017 | HKD | 40.65 | 41.2 | 40.55 | 40.8 | 40.8 | +0.15 (+0.37%) | 989,560 |
| 18 Sep 2017 | HKD | 40.25 | 41.2 | 40.25 | 40.65 | 40.65 | 0.0 (0.0%) | 1,207,589 |
| 15 Sep 2017 | HKD | 40.5 | 40.65 | 40.05 | 40.65 | 40.65 | -0.2 (-0.49%) | 3,008,303 |
| 14 Sep 2017 | HKD | 40.6 | 41.05 | 40.15 | 40.85 | 40.85 | 0.0 (0.0%) | 3,290,928 |
| 13 Sep 2017 | HKD | 41.4 | 41.9 | 40.85 | 40.85 | 40.85 | -0.55 (-1.33%) | 1,680,180 |
