| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | HKD | 28.2 | 28.7 | 28.05 | 28.3 | 28.3 | +0.6 (+2.17%) | 19,119,891 |
| 11 Oct 2017 | HKD | 30.35 | 30.4 | 27.6 | 27.7 | 27.7 | -2.45 (-8.13%) | 34,086,512 |
| 10 Oct 2017 | HKD | 29.4 | 30.15 | 29.1 | 30.15 | 30.15 | +0.7 (+2.38%) | 15,181,200 |
| 9 Oct 2017 | HKD | 31 | 31.1 | 29.3 | 29.45 | 29.45 | -0.65 (-2.16%) | 30,704,020 |
| 6 Oct 2017 | HKD | 28.55 | 30.45 | 28.5 | 30.1 | 30.1 | +2.1 (+7.50%) | 24,086,920 |
| 5 Oct 2017 | HKD | 28 | 28 | 28 | 28 | 28 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 28.15 | 28.7 | 27.4 | 28 | 28 | +0.1 (+0.36%) | 15,674,710 |
| 3 Oct 2017 | HKD | 26.1 | 28.5 | 26.05 | 27.9 | 27.9 | +2.35 (+9.20%) | 26,799,400 |
| 2 Oct 2017 | HKD | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 24.75 | 26.35 | 24.75 | 25.55 | 25.55 | +0.9 (+3.65%) | 21,664,051 |
| 28 Sep 2017 | HKD | 25.5 | 25.5 | 24.45 | 24.65 | 24.65 | -0.9 (-3.52%) | 15,874,100 |
| 27 Sep 2017 | HKD | 23.65 | 26 | 23.65 | 25.55 | 25.55 | +1.75 (+7.35%) | 30,886,570 |
| 26 Sep 2017 | HKD | 23.7 | 24.5 | 23.55 | 23.8 | 23.8 | +0.2 (+0.85%) | 15,546,600 |
| 25 Sep 2017 | HKD | 24.9 | 26.5 | 23.5 | 23.6 | 23.6 | -1.3 (-5.22%) | 27,693,420 |
| 22 Sep 2017 | HKD | 23.55 | 24.9 | 23.3 | 24.9 | 24.9 | +1.1 (+4.62%) | 20,925,010 |
| 21 Sep 2017 | HKD | 22.55 | 23.85 | 22.1 | 23.8 | 23.8 | +1.5 (+6.73%) | 13,470,510 |
| 20 Sep 2017 | HKD | 22.25 | 22.5 | 21.95 | 22.3 | 22.3 | +0.25 (+1.13%) | 6,599,899 |
| 19 Sep 2017 | HKD | 22.5 | 22.5 | 21.85 | 22.05 | 22.05 | -0.45 (-2%) | 4,487,128 |
| 18 Sep 2017 | HKD | 22.2 | 22.65 | 22 | 22.5 | 22.5 | +0.35 (+1.58%) | 7,411,704 |
| 15 Sep 2017 | HKD | 21.95 | 22.15 | 21.6 | 22.15 | 22.15 | +0.45 (+2.07%) | 6,057,626 |
| 14 Sep 2017 | HKD | 21.75 | 21.95 | 21.4 | 21.7 | 21.7 | -0.3 (-1.36%) | 3,336,395 |
| 13 Sep 2017 | HKD | 21.5 | 22.15 | 21.5 | 22 | 22 | +0.15 (+0.69%) | 6,766,855 |
| 12 Sep 2017 | HKD | 21.85 | 22 | 21.6 | 21.85 | 21.85 | +0.15 (+0.69%) | 7,318,415 |
| 11 Sep 2017 | HKD | 21.35 | 22.15 | 21.2 | 21.7 | 21.7 | +0.45 (+2.12%) | 11,319,810 |
| 8 Sep 2017 | HKD | 20.95 | 21.25 | 20.8 | 21.25 | 21.25 | +0.45 (+2.16%) | 4,354,940 |
| 7 Sep 2017 | HKD | 21.3 | 21.35 | 20.8 | 20.8 | 20.8 | -0.55 (-2.58%) | 5,261,611 |
| 6 Sep 2017 | HKD | 21.05 | 21.4 | 20.85 | 21.35 | 21.35 | 0.0 (0.0%) | 5,524,407 |
| 5 Sep 2017 | HKD | 20.8 | 21.35 | 20.8 | 21.35 | 21.35 | +0.35 (+1.67%) | 6,774,610 |
| 4 Sep 2017 | HKD | 21.1 | 21.25 | 20.75 | 21 | 21 | 0.0 (0.0%) | 8,425,013 |
| 1 Sep 2017 | HKD | 21.3 | 21.5 | 20.95 | 21 | 21 | -0.35 (-1.64%) | 5,534,726 |
