| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | HKD | 24.8 | 26.2 | 22 | 22 | 18.3367 | -2.8 (-11.29%) | 444,975 |
| 17 Oct 2017 | HKD | 21.4 | 25 | 21 | 24.8 | 20.6705 | +3.4 (+15.89%) | 668,862 |
| 16 Oct 2017 | HKD | 22.2 | 22.4 | 20.6 | 21.4 | 17.8367 | -0.4 (-1.83%) | 395,110 |
| 13 Oct 2017 | HKD | 19.4 | 23.4 | 19.4 | 21.8 | 18.17 | +2.4 (+12.37%) | 1,234,686 |
| 12 Oct 2017 | HKD | 17.6 | 19.6 | 17 | 19.4 | 16.1697 | +1.8 (+10.23%) | 640,876 |
| 11 Oct 2017 | HKD | 19.8 | 20 | 16 | 17.6 | 14.6694 | -1.6 (-8.33%) | 974,671 |
| 10 Oct 2017 | HKD | 17 | 20.2 | 16 | 19.2 | 16.003 | +2.2 (+12.94%) | 1,150,982 |
| 9 Oct 2017 | HKD | 14.6 | 17 | 13.4 | 17 | 14.1693 | +2.6 (+18.06%) | 672,424 |
| 6 Oct 2017 | HKD | 14.8 | 15.8 | 13.8 | 14.4 | 12.0022 | -0.4 (-2.70%) | 910,813 |
| 5 Oct 2017 | HKD | 14.8 | 14.8 | 14.8 | 14.8 | 12.3356 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | HKD | 14.6 | 15.2 | 13.6 | 14.8 | 12.3356 | +0.4 (+2.78%) | 912,594 |
| 3 Oct 2017 | HKD | 17.6 | 19 | 13.6 | 14.4 | 12.0022 | -3.2 (-18.18%) | 1,560,594 |
| 2 Oct 2017 | HKD | 17.6 | 17.6 | 17.6 | 17.6 | 14.6694 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | HKD | 16.6 | 18.6 | 16.6 | 17.6 | 14.6694 | +1.2 (+7.32%) | 989,682 |
| 28 Sep 2017 | HKD | 14.4 | 20.4 | 14.2 | 16.4 | 13.6692 | +2 (+13.89%) | 2,852,777 |
| 27 Sep 2017 | HKD | 11.6 | 16 | 10.8 | 14.4 | 12.0022 | +2.8 (+24.14%) | 1,854,445 |
| 26 Sep 2017 | HKD | 10.4 | 12 | 10.2 | 11.6 | 9.6685 | +1.4 (+13.73%) | 978,742 |
| 25 Sep 2017 | HKD | 10 | 10.4 | 9.6 | 10.2 | 8.5016 | 0.0 (0.0%) | 566,841 |
| 22 Sep 2017 | HKD | 10.8 | 12.2 | 9.9 | 10.2 | 8.5016 | 0.0 (0.0%) | 7,766,841 |
