| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2017 | HKD | 99.95 | 99.95 | 99.2 | 99.35 | 99.35 | 0.0 (0.0%) | 5,760,740 |
| 6 Sep 2017 | HKD | 99.9 | 100.2 | 99.05 | 99.35 | 99.35 | -1.05 (-1.05%) | 9,401,395 |
| 5 Sep 2017 | HKD | 100.6 | 101.3 | 100.1 | 100.4 | 100.4 | -0.2 (-0.20%) | 1,815,359 |
| 4 Sep 2017 | HKD | 100.5 | 101.5 | 100.3 | 100.6 | 100.6 | -1.1 (-1.08%) | 2,123,713 |
| 1 Sep 2017 | HKD | 101.9 | 102.1 | 101.1 | 101.7 | 101.7 | -0.7 (-0.68%) | 3,161,409 |
| 31 Aug 2017 | HKD | 101.3 | 102.4 | 101.3 | 102.4 | 102.4 | +0.9 (+0.89%) | 4,663,395 |
| 30 Aug 2017 | HKD | 101.4 | 102 | 100.2 | 101.5 | 101.5 | +1.3 (+1.30%) | 4,331,733 |
| 29 Aug 2017 | HKD | 100 | 100.7 | 99.9 | 100.2 | 100.2 | -0.6 (-0.60%) | 4,257,902 |
| 28 Aug 2017 | HKD | 102.5 | 102.5 | 100.8 | 100.8 | 100.8 | -0.9 (-0.88%) | 4,599,643 |
| 25 Aug 2017 | HKD | 101 | 102.3 | 100.6 | 101.7 | 101.7 | +0.2 (+0.20%) | 4,522,518 |
| 24 Aug 2017 | HKD | 101.3 | 102.5 | 101.3 | 101.5 | 101.5 | -1.2 (-1.17%) | 5,774,970 |
| 23 Aug 2017 | HKD | 102.7 | 102.7 | 102.7 | 102.7 | 102.7 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | HKD | 101.8 | 102.9 | 101.5 | 102.7 | 102.7 | +1.4 (+1.38%) | 4,078,855 |
| 21 Aug 2017 | HKD | 100.4 | 101.5 | 100.4 | 101.3 | 101.3 | +0.5 (+0.50%) | 2,855,754 |
| 18 Aug 2017 | HKD | 100.9 | 101.3 | 100.3 | 100.8 | 100.8 | -0.4 (-0.40%) | 3,102,333 |
| 17 Aug 2017 | HKD | 101.4 | 101.7 | 101.1 | 101.2 | 101.2 | -0.6 (-0.59%) | 4,411,982 |
| 16 Aug 2017 | HKD | 102.3 | 102.3 | 101.1 | 101.8 | 101.8 | -0.2 (-0.20%) | 4,139,010 |
| 15 Aug 2017 | HKD | 101.4 | 102.5 | 101.2 | 102 | 102 | 0.0 (0.0%) | 5,512,756 |
| 14 Aug 2017 | HKD | 102.1 | 102.2 | 101.3 | 102 | 102 | +0.9 (+0.89%) | 3,633,779 |
| 11 Aug 2017 | HKD | 102 | 102.7 | 101 | 101.1 | 101.1 | -2.2 (-2.13%) | 9,085,921 |
| 10 Aug 2017 | HKD | 104.5 | 105 | 103.3 | 103.3 | 103.3 | -1.9 (-1.81%) | 7,011,874 |
| 9 Aug 2017 | HKD | 104.8 | 105.8 | 103.9 | 105.2 | 105.2 | +0.7 (+0.67%) | 6,179,253 |
| 8 Aug 2017 | HKD | 104 | 104.7 | 103.5 | 104.5 | 104.5 | -0.1 (-0.10%) | 8,705,065 |
| 7 Aug 2017 | HKD | 104.1 | 105 | 103.8 | 104.6 | 104.6 | -0.5 (-0.48%) | 4,734,058 |
| 4 Aug 2017 | HKD | 106.5 | 106.5 | 103.3 | 105.1 | 105.1 | -3.4 (-3.13%) | 17,397,980 |
| 3 Aug 2017 | HKD | 108 | 108.9 | 105.6 | 108.5 | 108.5 | +1 (+0.93%) | 9,792,874 |
| 2 Aug 2017 | HKD | 104.8 | 108 | 104.1 | 107.5 | 107.5 | +3.2 (+3.07%) | 12,235,240 |
| 1 Aug 2017 | HKD | 103 | 104.5 | 102.9 | 104.3 | 104.3 | +1.4 (+1.36%) | 7,480,120 |
| 31 Jul 2017 | HKD | 102.1 | 103.5 | 102.1 | 102.9 | 102.9 | +0.8 (+0.78%) | 6,901,169 |
| 28 Jul 2017 | HKD | 102 | 102.1 | 101.6 | 102.1 | 102.1 | +0.3 (+0.29%) | 3,725,196 |
