| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2017 | HKD | 16.62 | 16.74 | 16.58 | 16.74 | 16.74 | -0.32 (-1.88%) | 342,200 |
| 12 Dec 2017 | HKD | 17.1 | 17.1 | 17.06 | 17.06 | 17.06 | +0.52 (+3.14%) | 45,800 |
| 11 Dec 2017 | HKD | 16.5 | 16.54 | 16.5 | 16.54 | 16.54 | -0.2 (-1.19%) | 465,200 |
| 8 Dec 2017 | HKD | 16.54 | 16.74 | 16.54 | 16.74 | 16.74 | +0.5 (+3.08%) | 190,600 |
| 7 Dec 2017 | HKD | 16.2 | 16.26 | 16.2 | 16.24 | 16.24 | +0.42 (+2.65%) | 97,000 |
| 6 Dec 2017 | HKD | 16 | 16 | 15.74 | 15.82 | 15.82 | -0.26 (-1.62%) | 618,400 |
| 5 Dec 2017 | HKD | 16.08 | 16.1 | 16.04 | 16.08 | 16.08 | -0.36 (-2.19%) | 80,600 |
| 4 Dec 2017 | HKD | 16.34 | 16.44 | 16.34 | 16.44 | 16.44 | 0.0 (0.0%) | 105,600 |
| 1 Dec 2017 | HKD | 16.46 | 16.46 | 16.42 | 16.44 | 16.44 | -0.14 (-0.84%) | 83,800 |
| 30 Nov 2017 | HKD | 16.56 | 16.58 | 16.5 | 16.58 | 16.58 | -1 (-5.69%) | 108,600 |
| 29 Nov 2017 | HKD | 17.6 | 17.6 | 17.56 | 17.58 | 17.58 | -0.26 (-1.46%) | 1,200 |
| 28 Nov 2017 | HKD | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.84 (-4.50%) | 200 |
| 27 Nov 2017 | HKD | 18.64 | 18.68 | 18.64 | 18.68 | 18.68 | -0.08 (-0.43%) | 36,000 |
| 24 Nov 2017 | HKD | 18.8 | 18.8 | 18.76 | 18.76 | 18.76 | +0.04 (+0.21%) | 36,000 |
| 23 Nov 2017 | HKD | 19.02 | 19.02 | 18.7 | 18.72 | 18.72 | -0.06 (-0.32%) | 229,400 |
| 22 Nov 2017 | HKD | 18.84 | 18.84 | 18.76 | 18.78 | 18.78 | +0.04 (+0.21%) | 31,800 |
| 21 Nov 2017 | HKD | 18.56 | 18.74 | 18.56 | 18.74 | 18.74 | -0.02 (-0.11%) | 201,600 |
| 20 Nov 2017 | HKD | 18.84 | 18.84 | 18.76 | 18.76 | 18.76 | +0.46 (+2.51%) | 46,000 |
| 17 Nov 2017 | HKD | 18.34 | 18.34 | 18.3 | 18.3 | 18.3 | +0.8 (+4.57%) | 70,000 |
| 16 Nov 2017 | HKD | 17.4 | 17.52 | 17.4 | 17.5 | 17.5 | +0.7 (+4.17%) | 638,200 |
| 15 Nov 2017 | HKD | 16.9 | 16.9 | 16.8 | 16.8 | 16.8 | -0.76 (-4.33%) | 143,000 |
| 14 Nov 2017 | HKD | 17.6 | 17.62 | 17.56 | 17.56 | 17.56 | +0.18 (+1.04%) | 84,400 |
| 13 Nov 2017 | HKD | 17.38 | 17.4 | 17.34 | 17.38 | 17.38 | -0.26 (-1.47%) | 74,200 |
| 10 Nov 2017 | HKD | 17.68 | 17.68 | 17.64 | 17.64 | 17.64 | -0.3 (-1.67%) | 58,600 |
| 9 Nov 2017 | HKD | 17.82 | 17.94 | 17.82 | 17.94 | 17.94 | +0.28 (+1.59%) | 134,000 |
| 8 Nov 2017 | HKD | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.14 (-0.79%) | 46,000 |
| 7 Nov 2017 | HKD | 17.78 | 17.84 | 17.78 | 17.8 | 17.8 | +1.1 (+6.59%) | 485,400 |
| 6 Nov 2017 | HKD | 16.7 | 16.72 | 16.62 | 16.7 | 16.7 | +0.12 (+0.72%) | 105,800 |
| 3 Nov 2017 | HKD | 16.56 | 16.58 | 16.52 | 16.58 | 16.58 | -0.26 (-1.54%) | 90,200 |
| 2 Nov 2017 | HKD | 16.84 | 16.84 | 16.8 | 16.84 | 16.84 | 0.0 (0.0%) | 101,200 |
