| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2017 | HKD | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.1 (-0.40%) | 15,100 |
| 13 Nov 2017 | HKD | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | +0.1 (+0.40%) | 21,400 |
| 10 Nov 2017 | HKD | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.25 (-0.98%) | 2,000 |
| 9 Nov 2017 | HKD | 25.4 | 25.5 | 25.4 | 25.4 | 25.4 | +0.1 (+0.40%) | 5,900 |
| 8 Nov 2017 | HKD | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | -0.05 (-0.20%) | 0 |
| 7 Nov 2017 | HKD | 25.3 | 25.35 | 25.3 | 25.35 | 25.35 | +0.35 (+1.40%) | 23,000 |
| 6 Nov 2017 | HKD | 24.95 | 25 | 24.95 | 25 | 25 | +0.25 (+1.01%) | 10,000 |
| 3 Nov 2017 | HKD | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | +0.2 (+0.81%) | 1,000 |
| 2 Nov 2017 | HKD | 24.5 | 24.55 | 24.5 | 24.55 | 24.55 | -0.45 (-1.80%) | 1,000 |
| 1 Nov 2017 | HKD | 25 | 25 | 25 | 25 | 25 | +0.4 (+1.63%) | 5,700 |
| 31 Oct 2017 | HKD | 24.6 | 24.6 | 24.6 | 24.6 | 24.6 | +0.15 (+0.61%) | 2,000 |
| 30 Oct 2017 | HKD | 24.5 | 24.5 | 24.45 | 24.45 | 24.45 | +0.8 (+3.38%) | 7,000 |
| 27 Oct 2017 | HKD | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | +0.4 (+1.72%) | 0 |
| 26 Oct 2017 | HKD | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.15 (-0.64%) | 2,200 |
| 25 Oct 2017 | HKD | 23.4 | 23.4 | 23.4 | 23.4 | 23.4 | 0.0 (0.0%) | 0 |
| 24 Oct 2017 | HKD | 23.4 | 23.4 | 23.4 | 23.4 | 23.4 | -0.3 (-1.27%) | 0 |
| 23 Oct 2017 | HKD | 23.7 | 23.7 | 23.7 | 23.7 | 23.7 | 0.0 (0.0%) | 0 |
| 20 Oct 2017 | HKD | 23.7 | 23.7 | 23.7 | 23.7 | 23.7 | +0.3 (+1.28%) | 0 |
| 19 Oct 2017 | HKD | 23.4 | 23.4 | 23.4 | 23.4 | 23.4 | -0.35 (-1.47%) | 0 |
| 18 Oct 2017 | HKD | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | +0.05 (+0.21%) | 0 |
| 17 Oct 2017 | HKD | 23.7 | 23.7 | 23.7 | 23.7 | 23.7 | +0.05 (+0.21%) | 0 |
| 16 Oct 2017 | HKD | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | +0.2 (+0.85%) | 0 |
| 13 Oct 2017 | HKD | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.05 (-0.21%) | 0 |
| 12 Oct 2017 | HKD | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | +0.2 (+0.86%) | 2,200 |
| 11 Oct 2017 | HKD | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | -0.05 (-0.21%) | 0 |
| 10 Oct 2017 | HKD | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.0 (0.0%) | 0 |
| 9 Oct 2017 | HKD | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | +0.05 (+0.21%) | 0 |
| 6 Oct 2017 | HKD | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | +0.55 (+2.42%) | 0 |
| 5 Oct 2017 | HKD | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.0 (0.0%) | 0 |
