| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2017 | HKD | 20.85 | 21.3 | 20.45 | 21.2 | 21.2 | +0.55 (+2.66%) | 7,078,473 |
| 23 Nov 2017 | HKD | 20.25 | 20.7 | 20.05 | 20.65 | 20.65 | +0.75 (+3.77%) | 9,096,490 |
| 22 Nov 2017 | HKD | 19.7 | 20.2 | 19.5 | 19.9 | 19.9 | +0.44 (+2.26%) | 6,117,704 |
| 21 Nov 2017 | HKD | 19.58 | 19.72 | 19.32 | 19.46 | 19.46 | +0.04 (+0.21%) | 3,642,200 |
| 20 Nov 2017 | HKD | 19.88 | 19.88 | 19.2 | 19.42 | 19.42 | -0.18 (-0.92%) | 6,222,500 |
| 17 Nov 2017 | HKD | 20.15 | 20.2 | 19.54 | 19.6 | 19.6 | -0.45 (-2.24%) | 4,224,695 |
| 16 Nov 2017 | HKD | 19.68 | 20.2 | 19.66 | 20.05 | 20.05 | +0.35 (+1.78%) | 3,245,100 |
| 15 Nov 2017 | HKD | 19.8 | 19.96 | 19.56 | 19.7 | 19.7 | -0.1 (-0.51%) | 2,627,200 |
| 14 Nov 2017 | HKD | 20 | 20 | 19.72 | 19.8 | 19.8 | -0.12 (-0.60%) | 3,957,920 |
| 13 Nov 2017 | HKD | 20 | 20.15 | 19.76 | 19.92 | 19.92 | -0.02 (-0.10%) | 2,458,229 |
| 10 Nov 2017 | HKD | 20.3 | 20.35 | 19.74 | 19.94 | 19.94 | -0.36 (-1.77%) | 4,761,412 |
| 9 Nov 2017 | HKD | 20.2 | 20.6 | 19.96 | 20.3 | 20.3 | +0.46 (+2.32%) | 3,629,028 |
| 8 Nov 2017 | HKD | 20.1 | 20.35 | 19.82 | 19.84 | 19.84 | -0.26 (-1.29%) | 2,545,242 |
| 7 Nov 2017 | HKD | 20.45 | 20.45 | 20 | 20.1 | 20.1 | -0.05 (-0.25%) | 1,759,513 |
| 6 Nov 2017 | HKD | 20.65 | 20.65 | 19.96 | 20.15 | 20.15 | -0.15 (-0.74%) | 2,278,902 |
| 3 Nov 2017 | HKD | 20.7 | 20.8 | 20.15 | 20.3 | 20.3 | -0.15 (-0.73%) | 1,314,999 |
| 2 Nov 2017 | HKD | 20.95 | 21 | 20.45 | 20.45 | 20.45 | -0.4 (-1.92%) | 1,550,496 |
| 1 Nov 2017 | HKD | 20.55 | 20.95 | 20.3 | 20.85 | 20.85 | +0.65 (+3.22%) | 3,899,242 |
| 31 Oct 2017 | HKD | 20.55 | 20.55 | 20.1 | 20.2 | 20.2 | -0.35 (-1.70%) | 3,685,282 |
| 30 Oct 2017 | HKD | 20.15 | 20.8 | 20 | 20.55 | 20.55 | +0.85 (+4.31%) | 5,409,500 |
| 27 Oct 2017 | HKD | 19.16 | 19.96 | 19.08 | 19.7 | 19.7 | +0.8 (+4.23%) | 6,755,788 |
| 26 Oct 2017 | HKD | 19.06 | 19.1 | 18.74 | 18.9 | 18.9 | -0.18 (-0.94%) | 5,040,045 |
| 25 Oct 2017 | HKD | 19.34 | 19.34 | 18.9 | 19.08 | 19.08 | -0.2 (-1.04%) | 3,875,113 |
| 24 Oct 2017 | HKD | 19.5 | 19.5 | 19.1 | 19.28 | 19.28 | -0.02 (-0.10%) | 4,845,290 |
| 23 Oct 2017 | HKD | 19.3 | 19.72 | 19.12 | 19.3 | 19.3 | +0.1 (+0.52%) | 5,270,916 |
| 20 Oct 2017 | HKD | 18.88 | 19.58 | 18.86 | 19.2 | 19.2 | +0.5 (+2.67%) | 9,017,367 |
| 19 Oct 2017 | HKD | 19.54 | 19.56 | 18.7 | 18.7 | 18.7 | -0.62 (-3.21%) | 8,581,155 |
| 18 Oct 2017 | HKD | 19.9 | 19.9 | 19.28 | 19.32 | 19.32 | -0.36 (-1.83%) | 6,455,490 |
| 17 Oct 2017 | HKD | 19.76 | 19.8 | 19.5 | 19.68 | 19.68 | -0.12 (-0.61%) | 3,635,794 |
| 16 Oct 2017 | HKD | 19.62 | 19.82 | 19.54 | 19.8 | 19.8 | +0.4 (+2.06%) | 5,782,019 |
