| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | HKD | 91.6 | 94.35 | 90.2 | 92.7 | 92.7 | +1.7 (+1.87%) | 4,935,236 |
| 28 Nov 2017 | HKD | 86.1 | 91.5 | 85.8 | 91 | 91 | +3.1 (+3.53%) | 4,461,476 |
| 27 Nov 2017 | HKD | 90.1 | 90.1 | 87.85 | 87.9 | 87.9 | -2 (-2.22%) | 3,020,767 |
| 24 Nov 2017 | HKD | 90 | 91.45 | 89.45 | 89.9 | 89.9 | +0.75 (+0.84%) | 3,010,625 |
| 23 Nov 2017 | HKD | 87.5 | 95.2 | 87.35 | 89.15 | 89.15 | +0.6 (+0.68%) | 9,503,157 |
| 22 Nov 2017 | HKD | 92 | 92.8 | 87.2 | 88.55 | 88.55 | -4.4 (-4.73%) | 12,472,160 |
| 21 Nov 2017 | HKD | 95.5 | 95.65 | 92.8 | 92.95 | 92.95 | -2.95 (-3.08%) | 6,677,785 |
| 20 Nov 2017 | HKD | 96.8 | 97 | 93.95 | 95.9 | 95.9 | -1.4 (-1.44%) | 6,265,187 |
| 17 Nov 2017 | HKD | 99.65 | 100.4 | 94.5 | 97.3 | 97.3 | -1.3 (-1.32%) | 7,600,491 |
| 16 Nov 2017 | HKD | 100 | 102.7 | 96.55 | 98.6 | 98.6 | -1.4 (-1.40%) | 6,260,174 |
| 15 Nov 2017 | HKD | 99.5 | 101.7 | 98.3 | 100 | 100 | -0.9 (-0.89%) | 6,561,686 |
| 14 Nov 2017 | HKD | 96 | 104.1 | 96 | 100.9 | 100.9 | +4.35 (+4.51%) | 18,261,881 |
| 13 Nov 2017 | HKD | 100.4 | 100.4 | 94 | 96.55 | 96.55 | -3.85 (-3.83%) | 16,368,970 |
| 10 Nov 2017 | HKD | 102 | 104.8 | 100.2 | 100.4 | 100.4 | -3.6 (-3.46%) | 15,267,820 |
| 9 Nov 2017 | HKD | 104.4 | 110 | 103.5 | 104 | 104 | +1.6 (+1.56%) | 33,252,570 |
| 8 Nov 2017 | HKD | 90 | 110 | 90 | 102.4 | 102.4 | 0.0 (0.0%) | 143,074,000 |
