| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2017 | HKD | 36.4 | 36.5 | 36.25 | 36.45 | 36.45 | +0.55 (+1.53%) | 229,100 |
| 11 Dec 2017 | HKD | 35.85 | 36.1 | 35.85 | 35.9 | 35.9 | +0.45 (+1.27%) | 85,600 |
| 8 Dec 2017 | HKD | 35.3 | 35.6 | 35.25 | 35.45 | 35.45 | +0.6 (+1.72%) | 154,548 |
| 7 Dec 2017 | HKD | 35 | 35 | 34.8 | 34.85 | 34.85 | +0.45 (+1.31%) | 94,200 |
| 6 Dec 2017 | HKD | 34.9 | 34.9 | 34.1 | 34.4 | 34.4 | -0.9 (-2.55%) | 143,200 |
| 5 Dec 2017 | HKD | 35.7 | 35.8 | 35.2 | 35.3 | 35.3 | -0.35 (-0.98%) | 56,200 |
| 4 Dec 2017 | HKD | 35.65 | 36 | 35.6 | 35.65 | 35.65 | +0.05 (+0.14%) | 76,905 |
| 1 Dec 2017 | HKD | 35.6 | 36.15 | 35.5 | 35.6 | 35.6 | 0.0 (0.0%) | 101,500 |
| 30 Nov 2017 | HKD | 35.9 | 35.9 | 35.6 | 35.6 | 35.6 | -1.4 (-3.78%) | 92,800 |
| 29 Nov 2017 | HKD | 36.4 | 37 | 36.4 | 37 | 37 | +0.35 (+0.95%) | 97,500 |
| 28 Nov 2017 | HKD | 36.9 | 36.9 | 36.6 | 36.65 | 36.65 | -0.65 (-1.74%) | 192,000 |
| 27 Nov 2017 | HKD | 37.7 | 37.7 | 37.25 | 37.3 | 37.3 | -0.4 (-1.06%) | 56,200 |
| 24 Nov 2017 | HKD | 37.6 | 37.7 | 37.5 | 37.7 | 37.7 | +0.3 (+0.80%) | 198,800 |
| 23 Nov 2017 | HKD | 37.55 | 37.7 | 37.35 | 37.4 | 37.4 | -0.15 (-0.40%) | 86,900 |
| 22 Nov 2017 | HKD | 37.25 | 37.55 | 37.2 | 37.55 | 37.55 | +0.65 (+1.76%) | 335,700 |
| 21 Nov 2017 | HKD | 37 | 37.1 | 36.85 | 36.9 | 36.9 | +0.6 (+1.65%) | 271,800 |
| 20 Nov 2017 | HKD | 36.35 | 36.4 | 36.1 | 36.3 | 36.3 | +0.1 (+0.28%) | 59,500 |
| 17 Nov 2017 | HKD | 36.1 | 36.4 | 35.7 | 36.2 | 36.2 | +0.45 (+1.26%) | 168,800 |
| 16 Nov 2017 | HKD | 35.8 | 35.8 | 35.5 | 35.75 | 35.75 | -0.25 (-0.69%) | 362,400 |
| 15 Nov 2017 | HKD | 36.25 | 36.25 | 35.85 | 36 | 36 | -0.85 (-2.31%) | 118,000 |
| 14 Nov 2017 | HKD | 37 | 37.45 | 36.8 | 36.85 | 36.85 | -0.25 (-0.67%) | 107,400 |
| 13 Nov 2017 | HKD | 37 | 37.15 | 36.85 | 37.1 | 37.1 | +0.2 (+0.54%) | 98,600 |
| 10 Nov 2017 | HKD | 37.3 | 37.3 | 36.8 | 36.9 | 36.9 | -0.8 (-2.12%) | 89,900 |
| 9 Nov 2017 | HKD | 37.9 | 38.5 | 37.65 | 37.7 | 37.7 | +0.3 (+0.80%) | 81,400 |
| 8 Nov 2017 | HKD | 37.65 | 37.8 | 37.4 | 37.4 | 37.4 | -1.3 (-3.36%) | 105,000 |
| 7 Nov 2017 | HKD | 38.5 | 38.95 | 38.4 | 38.7 | 38.7 | +0.1 (+0.26%) | 323,720 |
| 6 Nov 2017 | HKD | 38.35 | 38.65 | 37 | 38.6 | 38.6 | +0.1 (+0.26%) | 402,350 |
| 3 Nov 2017 | HKD | 38.65 | 38.7 | 38.25 | 38.5 | 38.5 | -0.15 (-0.39%) | 119,900 |
| 2 Nov 2017 | HKD | 38.5 | 38.75 | 38.3 | 38.65 | 38.65 | +0.65 (+1.71%) | 226,300 |
| 1 Nov 2017 | HKD | 38.05 | 38.1 | 37.2 | 38 | 38 | +0.05 (+0.13%) | 371,700 |
