| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2017 | HKD | 101 | 102 | 101 | 101.8 | 101.8 | +0.3 (+0.30%) | 3,734,961 |
| 26 Jul 2017 | HKD | 101 | 101.7 | 101 | 101.5 | 101.5 | 0.0 (0.0%) | 4,437,605 |
| 25 Jul 2017 | HKD | 101.5 | 101.9 | 100.8 | 101.5 | 101.5 | +0.1 (+0.10%) | 4,751,385 |
| 24 Jul 2017 | HKD | 101.1 | 101.9 | 100.8 | 101.4 | 101.4 | +0.6 (+0.60%) | 3,954,568 |
| 21 Jul 2017 | HKD | 101 | 102.5 | 100.8 | 100.8 | 100.8 | +0.4 (+0.40%) | 6,099,890 |
| 20 Jul 2017 | HKD | 100.6 | 101.1 | 99.8 | 100.4 | 100.4 | +0.3 (+0.30%) | 3,158,344 |
| 19 Jul 2017 | HKD | 100.1 | 100.8 | 99.75 | 100.1 | 100.1 | -0.4 (-0.40%) | 3,022,346 |
| 18 Jul 2017 | HKD | 100.5 | 100.5 | 99.5 | 100.5 | 100.5 | +0.2 (+0.20%) | 3,270,632 |
| 17 Jul 2017 | HKD | 101.6 | 101.9 | 100 | 100.3 | 100.3 | -0.3 (-0.30%) | 2,692,817 |
| 14 Jul 2017 | HKD | 101.2 | 101.2 | 100 | 100.6 | 100.6 | -0.2 (-0.20%) | 2,516,382 |
| 13 Jul 2017 | HKD | 102 | 102 | 100.1 | 100.8 | 100.8 | +1.45 (+1.46%) | 5,157,763 |
| 12 Jul 2017 | HKD | 99.5 | 99.8 | 98.85 | 99.35 | 99.35 | +0.4 (+0.40%) | 3,060,321 |
| 11 Jul 2017 | HKD | 99 | 99.15 | 98.45 | 98.95 | 98.95 | +0.7 (+0.71%) | 3,255,518 |
| 10 Jul 2017 | HKD | 97.2 | 98.7 | 97.2 | 98.25 | 98.25 | +1.05 (+1.08%) | 3,656,741 |
| 7 Jul 2017 | HKD | 97.8 | 97.8 | 96.7 | 97.2 | 97.2 | -0.05 (-0.05%) | 3,825,510 |
| 6 Jul 2017 | HKD | 97.25 | 97.35 | 96.6 | 97.25 | 97.25 | +0.6 (+0.62%) | 3,213,937 |
| 5 Jul 2017 | HKD | 96.55 | 96.65 | 96 | 96.65 | 96.65 | +0.15 (+0.16%) | 3,357,423 |
| 4 Jul 2017 | HKD | 97.95 | 98 | 96 | 96.5 | 96.5 | -0.95 (-0.97%) | 5,209,125 |
| 3 Jul 2017 | HKD | 97 | 97.7 | 97 | 97.45 | 97.45 | -0.55 (-0.56%) | 3,858,211 |
| 30 Jun 2017 | HKD | 97.85 | 98.25 | 97.75 | 98 | 98 | -0.5 (-0.51%) | 5,630,550 |
| 29 Jun 2017 | HKD | 98.85 | 99.25 | 98.1 | 98.5 | 98.5 | -0.35 (-0.35%) | 4,116,309 |
| 28 Jun 2017 | HKD | 98.5 | 99.3 | 98.4 | 98.85 | 98.85 | +0.5 (+0.51%) | 4,200,757 |
| 27 Jun 2017 | HKD | 98.9 | 99 | 97.9 | 98.35 | 98.35 | -0.55 (-0.56%) | 3,041,893 |
| 26 Jun 2017 | HKD | 98.9 | 98.9 | 98.35 | 98.9 | 98.9 | -0.15 (-0.15%) | 2,402,076 |
| 23 Jun 2017 | HKD | 99.5 | 99.5 | 98.25 | 99.05 | 99.05 | 0.0 (0.0%) | 3,628,480 |
| 22 Jun 2017 | HKD | 99.25 | 99.5 | 98 | 99.05 | 99.05 | +0.55 (+0.56%) | 3,682,618 |
| 21 Jun 2017 | HKD | 99 | 99 | 97.95 | 98.5 | 98.5 | 0.0 (0.0%) | 2,929,668 |
| 20 Jun 2017 | HKD | 99.9 | 99.9 | 98.5 | 98.5 | 98.5 | -0.2 (-0.20%) | 3,491,338 |
| 19 Jun 2017 | HKD | 99 | 99.45 | 97.8 | 98.7 | 98.7 | +0.7 (+0.71%) | 2,033,597 |
| 16 Jun 2017 | HKD | 100 | 100 | 97.85 | 98 | 98 | -0.75 (-0.76%) | 4,903,278 |
