| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2017 | HKD | 31.55 | 33.1 | 30.55 | 31 | 31 | -0.75 (-2.36%) | 28,422,609 |
| 22 Nov 2017 | HKD | 32.7 | 33.2 | 31.15 | 31.75 | 31.75 | -0.55 (-1.70%) | 28,817,000 |
| 21 Nov 2017 | HKD | 29.9 | 32.6 | 29.7 | 32.3 | 32.3 | +2.6 (+8.75%) | 56,495,672 |
| 20 Nov 2017 | HKD | 27.95 | 29.9 | 27.5 | 29.7 | 29.7 | +1.7 (+6.07%) | 26,285,221 |
| 17 Nov 2017 | HKD | 29.1 | 29.45 | 27.8 | 28 | 28 | -0.8 (-2.78%) | 20,246,320 |
| 16 Nov 2017 | HKD | 27.65 | 28.9 | 26.8 | 28.8 | 28.8 | +1.1 (+3.97%) | 21,334,240 |
| 15 Nov 2017 | HKD | 28.7 | 29.4 | 27.35 | 27.7 | 27.7 | -1.15 (-3.99%) | 21,730,939 |
| 14 Nov 2017 | HKD | 29.95 | 30 | 28.6 | 28.85 | 28.85 | -0.7 (-2.37%) | 14,482,350 |
| 13 Nov 2017 | HKD | 28.7 | 30.1 | 28.55 | 29.55 | 29.55 | +0.85 (+2.96%) | 22,953,369 |
| 10 Nov 2017 | HKD | 27.85 | 29.8 | 27.85 | 28.7 | 28.7 | +0.4 (+1.41%) | 28,073,850 |
| 9 Nov 2017 | HKD | 27.05 | 28.35 | 26.9 | 28.3 | 28.3 | +1.25 (+4.62%) | 23,105,619 |
| 8 Nov 2017 | HKD | 27.3 | 27.9 | 26.75 | 27.05 | 27.05 | -0.45 (-1.64%) | 12,142,820 |
| 7 Nov 2017 | HKD | 28.05 | 28.5 | 27.3 | 27.5 | 27.5 | -0.35 (-1.26%) | 22,095,119 |
| 6 Nov 2017 | HKD | 26.95 | 28.2 | 26.45 | 27.85 | 27.85 | +0.85 (+3.15%) | 21,757,350 |
| 3 Nov 2017 | HKD | 26.35 | 27.75 | 26.15 | 27 | 27 | +1 (+3.85%) | 21,872,400 |
| 2 Nov 2017 | HKD | 26.7 | 26.8 | 25.9 | 26 | 26 | -0.6 (-2.26%) | 16,656,199 |
| 1 Nov 2017 | HKD | 27.4 | 27.8 | 26.25 | 26.6 | 26.6 | -0.45 (-1.66%) | 21,402,449 |
| 31 Oct 2017 | HKD | 26.65 | 27.55 | 25.95 | 27.05 | 27.05 | +0.7 (+2.66%) | 24,500,529 |
| 30 Oct 2017 | HKD | 25.05 | 26.75 | 25.05 | 26.35 | 26.35 | +1.6 (+6.46%) | 27,558,689 |
| 27 Oct 2017 | HKD | 25.85 | 26.05 | 24.65 | 24.75 | 24.75 | -0.95 (-3.70%) | 16,259,940 |
| 26 Oct 2017 | HKD | 24.65 | 26.4 | 24.65 | 25.7 | 25.7 | +0.65 (+2.59%) | 29,503,570 |
| 25 Oct 2017 | HKD | 24.5 | 25.15 | 24.2 | 25.05 | 25.05 | +0.85 (+3.51%) | 26,081,600 |
| 24 Oct 2017 | HKD | 25.05 | 25.6 | 23.85 | 24.2 | 24.2 | -1.15 (-4.54%) | 33,717,609 |
| 23 Oct 2017 | HKD | 26.5 | 26.6 | 25.05 | 25.35 | 25.35 | -1.5 (-5.59%) | 33,997,887 |
| 20 Oct 2017 | HKD | 26.2 | 27 | 25.15 | 26.85 | 26.85 | +0.7 (+2.68%) | 49,154,898 |
| 19 Oct 2017 | HKD | 28 | 28.65 | 25.8 | 26.15 | 26.15 | -3.35 (-11.36%) | 64,731,328 |
| 18 Oct 2017 | HKD | 29.55 | 29.95 | 29.15 | 29.5 | 29.5 | +0.05 (+0.17%) | 9,352,665 |
| 17 Oct 2017 | HKD | 30.45 | 30.7 | 29.35 | 29.45 | 29.45 | -0.8 (-2.64%) | 13,517,560 |
| 16 Oct 2017 | HKD | 28.9 | 31.05 | 28.8 | 30.25 | 30.25 | +1.15 (+3.95%) | 21,935,770 |
| 13 Oct 2017 | HKD | 28.45 | 29.2 | 27.8 | 29.1 | 29.1 | +0.8 (+2.83%) | 13,525,390 |
