| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | HKD | 11.2 | 11.28 | 11 | 11.22 | 11.22 | +0.1 (+0.90%) | 8,318,000 |
| 11 Oct 2017 | HKD | 11.6 | 11.7 | 11 | 11.12 | 11.12 | -0.42 (-3.64%) | 21,193,449 |
| 10 Oct 2017 | HKD | 10.98 | 11.64 | 10.92 | 11.54 | 11.54 | +0.64 (+5.87%) | 28,106,250 |
| 9 Oct 2017 | HKD | 11.1 | 11.1 | 10.9 | 10.9 | 10.9 | +0.04 (+0.37%) | 11,563,000 |
| 6 Oct 2017 | HKD | 11.08 | 11.08 | 10.76 | 10.86 | 10.86 | -0.06 (-0.55%) | 9,721,102 |
| 5 Oct 2017 | HKD | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 10.8 | 11.1 | 10.78 | 10.92 | 10.92 | +0.2 (+1.87%) | 10,744,780 |
| 3 Oct 2017 | HKD | 10.46 | 10.74 | 10.46 | 10.72 | 10.72 | +0.26 (+2.49%) | 10,168,860 |
| 2 Oct 2017 | HKD | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 10.6 | 10.7 | 10.32 | 10.46 | 10.46 | -0.04 (-0.38%) | 7,888,834 |
| 28 Sep 2017 | HKD | 10.4 | 10.54 | 10.22 | 10.5 | 10.5 | +0.36 (+3.55%) | 16,707,830 |
| 27 Sep 2017 | HKD | 9.84 | 10.18 | 9.82 | 10.14 | 10.14 | +0.39 (+4%) | 13,421,000 |
| 26 Sep 2017 | HKD | 9.92 | 10.04 | 9.65 | 9.75 | 9.75 | -0.27 (-2.69%) | 24,212,600 |
| 25 Sep 2017 | HKD | 10.58 | 10.58 | 10 | 10.02 | 10.02 | -0.56 (-5.29%) | 19,962,529 |
| 22 Sep 2017 | HKD | 10.44 | 10.72 | 10.1 | 10.58 | 10.58 | +0.12 (+1.15%) | 16,760,750 |
| 21 Sep 2017 | HKD | 11 | 11.06 | 10.32 | 10.46 | 10.46 | -0.52 (-4.74%) | 30,651,000 |
| 20 Sep 2017 | HKD | 10.86 | 11.08 | 10.76 | 10.98 | 10.98 | +0.12 (+1.10%) | 8,992,213 |
| 19 Sep 2017 | HKD | 11.12 | 11.16 | 10.82 | 10.86 | 10.86 | -0.14 (-1.27%) | 12,993,370 |
| 18 Sep 2017 | HKD | 10.8 | 11.18 | 10.76 | 11 | 11 | +0.24 (+2.23%) | 15,798,370 |
| 15 Sep 2017 | HKD | 10.88 | 11.06 | 10.68 | 10.76 | 10.76 | -0.18 (-1.65%) | 13,030,410 |
| 14 Sep 2017 | HKD | 11.14 | 11.16 | 10.8 | 10.94 | 10.94 | -0.3 (-2.67%) | 20,278,000 |
| 13 Sep 2017 | HKD | 11.34 | 11.36 | 11 | 11.24 | 11.24 | -0.02 (-0.18%) | 11,998,220 |
| 12 Sep 2017 | HKD | 10.96 | 11.38 | 10.7 | 11.26 | 11.26 | +0.54 (+5.04%) | 27,760,859 |
| 11 Sep 2017 | HKD | 11.8 | 11.88 | 10.7 | 10.72 | 10.72 | -1 (-8.53%) | 50,950,801 |
| 8 Sep 2017 | HKD | 12 | 12.14 | 11.7 | 11.72 | 11.72 | -0.24 (-2.01%) | 15,874,500 |
| 7 Sep 2017 | HKD | 12.22 | 12.26 | 11.96 | 11.96 | 11.96 | -0.44 (-3.55%) | 15,268,610 |
| 6 Sep 2017 | HKD | 12.3 | 12.44 | 12.12 | 12.4 | 12.4 | +0.02 (+0.16%) | 15,811,730 |
| 5 Sep 2017 | HKD | 12.12 | 12.46 | 11.96 | 12.38 | 12.38 | +0.42 (+3.51%) | 22,524,000 |
| 4 Sep 2017 | HKD | 12.06 | 12.2 | 11.9 | 11.96 | 11.96 | -0.24 (-1.97%) | 16,666,689 |
| 1 Sep 2017 | HKD | 12.26 | 12.3 | 12.06 | 12.2 | 12.2 | -0.06 (-0.49%) | 13,230,090 |
