| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2017 | HKD | 6.35 | 6.53 | 6.35 | 6.49 | 6.49 | +0.21 (+3.34%) | 3,914,809 |
| 26 Jul 2017 | HKD | 6.27 | 6.33 | 6.21 | 6.28 | 6.28 | +0.01 (+0.16%) | 1,215,209 |
| 25 Jul 2017 | HKD | 6.39 | 6.39 | 6.26 | 6.27 | 6.27 | -0.07 (-1.10%) | 2,697,831 |
| 24 Jul 2017 | HKD | 6.38 | 6.38 | 6.21 | 6.34 | 6.34 | +0.15 (+2.42%) | 1,727,369 |
| 21 Jul 2017 | HKD | 6.28 | 6.28 | 6.18 | 6.19 | 6.19 | -0.03 (-0.48%) | 992,000 |
| 20 Jul 2017 | HKD | 6.2 | 6.3 | 6.15 | 6.22 | 6.22 | -0.06 (-0.96%) | 10,511,966 |
| 19 Jul 2017 | HKD | 6.1 | 6.28 | 6.08 | 6.28 | 6.28 | +0.17 (+2.78%) | 4,674,938 |
| 18 Jul 2017 | HKD | 6.3 | 6.3 | 6.02 | 6.11 | 6.11 | -0.08 (-1.29%) | 1,884,177 |
| 17 Jul 2017 | HKD | 6.2 | 6.29 | 6.04 | 6.19 | 6.19 | +0.13 (+2.15%) | 5,290,020 |
| 14 Jul 2017 | HKD | 6.2 | 6.2 | 6.02 | 6.06 | 6.06 | -0.09 (-1.46%) | 1,906,000 |
| 13 Jul 2017 | HKD | 6.18 | 6.24 | 6.08 | 6.15 | 6.15 | +0.13 (+2.16%) | 2,405,500 |
| 12 Jul 2017 | HKD | 5.98 | 6.08 | 5.96 | 6.02 | 6.02 | +0.07 (+1.18%) | 1,725,030 |
| 11 Jul 2017 | HKD | 6.05 | 6.07 | 5.88 | 5.95 | 5.95 | -0.07 (-1.16%) | 1,586,682 |
| 10 Jul 2017 | HKD | 5.94 | 6.05 | 5.86 | 6.02 | 6.02 | +0.17 (+2.91%) | 2,610,264 |
| 7 Jul 2017 | HKD | 5.9 | 5.96 | 5.85 | 5.85 | 5.85 | -0.1 (-1.68%) | 3,516,100 |
| 6 Jul 2017 | HKD | 5.95 | 5.95 | 5.84 | 5.95 | 5.95 | 0.0 (0.0%) | 4,640,322 |
| 5 Jul 2017 | HKD | 5.9 | 5.95 | 5.86 | 5.95 | 5.95 | +0.02 (+0.34%) | 6,812,546 |
| 4 Jul 2017 | HKD | 6.19 | 6.19 | 5.83 | 5.93 | 5.93 | -0.2 (-3.26%) | 3,145,186 |
| 3 Jul 2017 | HKD | 6.08 | 6.13 | 6.03 | 6.13 | 6.13 | 0.0 (0.0%) | 1,671,000 |
| 30 Jun 2017 | HKD | 6.12 | 6.16 | 5.93 | 6.13 | 6.13 | +0.2 (+3.37%) | 3,356,123 |
| 29 Jun 2017 | HKD | 6.06 | 6.06 | 5.92 | 5.93 | 5.93 | -0.07 (-1.17%) | 1,628,811 |
| 28 Jun 2017 | HKD | 6.3 | 6.3 | 5.99 | 6 | 6 | -0.2 (-3.23%) | 1,602,228 |
| 27 Jun 2017 | HKD | 6.37 | 6.37 | 6.18 | 6.2 | 6.2 | -0.09 (-1.43%) | 1,892,021 |
| 26 Jun 2017 | HKD | 6 | 6.43 | 5.98 | 6.29 | 6.29 | +0.46 (+7.89%) | 8,740,046 |
| 23 Jun 2017 | HKD | 5.81 | 5.95 | 5.81 | 5.83 | 5.83 | -0.02 (-0.34%) | 2,225,148 |
| 22 Jun 2017 | HKD | 5.92 | 5.92 | 5.77 | 5.85 | 5.85 | -0.11 (-1.85%) | 1,912,274 |
| 21 Jun 2017 | HKD | 5.89 | 5.96 | 5.81 | 5.96 | 5.96 | +0.07 (+1.19%) | 3,333,834 |
| 20 Jun 2017 | HKD | 6.14 | 6.14 | 5.85 | 5.89 | 5.89 | -0.16 (-2.64%) | 3,652,000 |
| 19 Jun 2017 | HKD | 6.14 | 6.14 | 6 | 6.05 | 6.05 | 0.0 (0.0%) | 2,399,123 |
| 16 Jun 2017 | HKD | 6.02 | 6.05 | 5.93 | 6.05 | 6.05 | +0.08 (+1.34%) | 6,749,187 |
