| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2017 | HKD | 36.6 | 36.65 | 36.3 | 36.4 | 36.4 | +0.25 (+0.69%) | 105,400 |
| 18 Sep 2017 | HKD | 36.8 | 37.1 | 36.15 | 36.15 | 36.15 | -0.05 (-0.14%) | 160,600 |
| 15 Sep 2017 | HKD | 36.55 | 36.7 | 36.15 | 36.2 | 36.2 | -0.35 (-0.96%) | 262,400 |
| 14 Sep 2017 | HKD | 37.7 | 37.7 | 36.5 | 36.55 | 36.55 | -1.5 (-3.94%) | 221,400 |
| 13 Sep 2017 | HKD | 38.5 | 38.55 | 38 | 38.05 | 38.05 | -0.5 (-1.30%) | 209,100 |
| 12 Sep 2017 | HKD | 37.8 | 38.55 | 37.8 | 38.55 | 38.55 | +0.85 (+2.25%) | 500,400 |
| 11 Sep 2017 | HKD | 37.3 | 37.75 | 37.1 | 37.7 | 37.7 | +0.3 (+0.80%) | 410,100 |
| 8 Sep 2017 | HKD | 37.5 | 37.8 | 37.05 | 37.4 | 37.4 | +0.45 (+1.22%) | 86,700 |
| 7 Sep 2017 | HKD | 37.15 | 37.2 | 36.85 | 36.95 | 36.95 | +0.35 (+0.96%) | 20,200 |
| 6 Sep 2017 | HKD | 36.55 | 36.9 | 36.3 | 36.6 | 36.6 | -0.43 (-1.16%) | 197,700 |
| 5 Sep 2017 | HKD | 37.1792 | 37.1792 | 36.6331 | 37.0303 | 37.0303 | -0.05 (-0.13%) | 85,100 |
| 4 Sep 2017 | HKD | 36.8317 | 37.1295 | 36.385 | 37.0799 | 37.0799 | +0.447 (+1.22%) | 200,200 |
| 1 Sep 2017 | HKD | 35.7397 | 36.6331 | 34.7469 | 36.6331 | 36.6331 | +0.149 (+0.41%) | 250,500 |
| 31 Aug 2017 | HKD | 35.69 | 36.6331 | 34.7469 | 36.4842 | 36.4842 | +0.893 (+2.51%) | 279,100 |
| 30 Aug 2017 | HKD | 35.144 | 35.8389 | 34.7469 | 35.5907 | 35.5907 | +0.447 (+1.27%) | 349,400 |
| 29 Aug 2017 | HKD | 35.3425 | 35.3922 | 34.7469 | 35.144 | 35.144 | +0.199 (+0.57%) | 171,300 |
| 28 Aug 2017 | HKD | 35.3922 | 35.5411 | 34.9454 | 34.9454 | 34.9454 | -0.397 (-1.12%) | 128,700 |
| 25 Aug 2017 | HKD | 35.2929 | 35.3922 | 34.9454 | 35.3425 | 35.3425 | +0.298 (+0.85%) | 42,900 |
| 24 Aug 2017 | HKD | 34.8462 | 35.3425 | 34.8462 | 35.0447 | 35.0447 | +0.596 (+1.73%) | 142,400 |
| 23 Aug 2017 | HKD | 34.4491 | 34.4491 | 34.4491 | 34.4491 | 34.4491 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | HKD | 34.5483 | 34.5483 | 34.3994 | 34.4491 | 34.4491 | -0.149 (-0.43%) | 27,400 |
| 21 Aug 2017 | HKD | 34.3994 | 34.7469 | 34.2505 | 34.598 | 34.598 | +0.099 (+0.29%) | 34,099 |
| 18 Aug 2017 | HKD | 34.7469 | 34.7469 | 33.9527 | 34.4987 | 34.4987 | -0.248 (-0.71%) | 23,600 |
| 17 Aug 2017 | HKD | 34.3498 | 34.8462 | 34.3498 | 34.7469 | 34.7469 | +0.993 (+2.94%) | 121,300 |
| 16 Aug 2017 | HKD | 33.0592 | 34.0023 | 33.0592 | 33.7541 | 33.7541 | +0.645 (+1.95%) | 26,800 |
| 15 Aug 2017 | HKD | 33.4563 | 33.5059 | 33.1088 | 33.1088 | 33.1088 | +0.099 (+0.30%) | 75,900 |
| 14 Aug 2017 | HKD | 32.5628 | 33.2577 | 32.4635 | 33.0095 | 33.0095 | +0.546 (+1.68%) | 51,700 |
| 11 Aug 2017 | HKD | 34.2505 | 34.2505 | 31.7686 | 32.4635 | 32.4635 | -2.383 (-6.84%) | 238,400 |
| 10 Aug 2017 | HKD | 34.8462 | 34.8462 | 34.8462 | 34.8462 | 34.8462 | 0.0 (0.0%) | 0 |
| 9 Aug 2017 | HKD | 35.0447 | 35.1936 | 34.4491 | 34.8462 | 34.8462 | -0.298 (-0.85%) | 107,000 |
