| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2017 | HKD | 37.1 | 38.1 | 37.1 | 37.95 | 37.95 | +0.6 (+1.61%) | 518,500 |
| 30 Oct 2017 | HKD | 37.8 | 37.8 | 37.2 | 37.35 | 37.35 | -0.45 (-1.19%) | 56,600 |
| 27 Oct 2017 | HKD | 38.65 | 38.65 | 37.8 | 37.8 | 37.8 | -0.95 (-2.45%) | 125,400 |
| 26 Oct 2017 | HKD | 38.75 | 39.25 | 38.7 | 38.75 | 38.75 | -0.4 (-1.02%) | 45,600 |
| 25 Oct 2017 | HKD | 39.25 | 39.65 | 39.2 | 39.15 | 39.15 | +0.05 (+0.13%) | 90,700 |
| 24 Oct 2017 | HKD | 39.3 | 39.5 | 38.95 | 39.1 | 39.1 | +0.2 (+0.51%) | 76,400 |
| 23 Oct 2017 | HKD | 39.1 | 39.35 | 38.85 | 38.9 | 38.9 | -0.4 (-1.02%) | 53,300 |
| 20 Oct 2017 | HKD | 38.45 | 39.3 | 38.45 | 39.3 | 39.3 | +1.4 (+3.69%) | 23,400 |
| 19 Oct 2017 | HKD | 38.55 | 38.55 | 37.9 | 37.9 | 37.9 | -0.9 (-2.32%) | 98,100 |
| 18 Oct 2017 | HKD | 39 | 39 | 38.55 | 38.8 | 38.8 | -0.55 (-1.40%) | 23,900 |
| 17 Oct 2017 | HKD | 39.9 | 39.9 | 39 | 39.35 | 39.35 | -0.4 (-1.01%) | 83,100 |
| 16 Oct 2017 | HKD | 38.85 | 39.95 | 38.85 | 39.75 | 39.75 | +1.5 (+3.92%) | 171,100 |
| 13 Oct 2017 | HKD | 38 | 38.3 | 37.6 | 38.25 | 38.25 | +0.6 (+1.59%) | 211,600 |
| 12 Oct 2017 | HKD | 37.5 | 37.75 | 37.3 | 37.65 | 37.65 | +0.15 (+0.40%) | 129,800 |
| 11 Oct 2017 | HKD | 37.4 | 37.6 | 37.25 | 37.5 | 37.5 | +0.2 (+0.54%) | 305,800 |
| 10 Oct 2017 | HKD | 37.25 | 37.3 | 36.9 | 37.3 | 37.3 | -0.1 (-0.27%) | 46,503 |
| 9 Oct 2017 | HKD | 37.3 | 37.65 | 37.25 | 37.4 | 37.4 | -0.05 (-0.13%) | 60,200 |
| 6 Oct 2017 | HKD | 37.65 | 38.05 | 37.45 | 37.45 | 37.45 | +0.95 (+2.60%) | 83,500 |
| 5 Oct 2017 | HKD | 36.5 | 36.5 | 36.5 | 36.5 | 36.5 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 36.75 | 36.8 | 36.4 | 36.5 | 36.5 | -0.25 (-0.68%) | 31,300 |
| 3 Oct 2017 | HKD | 36.3 | 36.9 | 36.3 | 36.75 | 36.75 | +0.85 (+2.37%) | 88,100 |
| 2 Oct 2017 | HKD | 35.9 | 35.9 | 35.9 | 35.9 | 35.9 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 35.4 | 35.95 | 35.4 | 35.9 | 35.9 | +0.7 (+1.99%) | 93,500 |
| 28 Sep 2017 | HKD | 35.7 | 35.7 | 35 | 35.2 | 35.2 | -0.85 (-2.36%) | 63,800 |
| 27 Sep 2017 | HKD | 35.75 | 36.35 | 35.7 | 36.05 | 36.05 | -0.4 (-1.10%) | 38,800 |
| 26 Sep 2017 | HKD | 36.55 | 36.85 | 36 | 36.45 | 36.45 | -0.25 (-0.68%) | 46,600 |
| 25 Sep 2017 | HKD | 36.4 | 37 | 36.3 | 36.7 | 36.7 | +0.65 (+1.80%) | 734,700 |
| 22 Sep 2017 | HKD | 36.15 | 36.3 | 35.8 | 36.05 | 36.05 | -0.05 (-0.14%) | 313,300 |
| 21 Sep 2017 | HKD | 36.4 | 36.6 | 35.95 | 36.1 | 36.1 | -0.25 (-0.69%) | 92,800 |
| 20 Sep 2017 | HKD | 36.5 | 36.8 | 36.3 | 36.35 | 36.35 | -0.05 (-0.14%) | 142,300 |
