| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2017 | HKD | 0.41 | 0.42 | 0.395 | 0.42 | 8.4 | +0.01 (+2.44%) | 663,850 |
| 2 Aug 2017 | HKD | 0.39 | 0.43 | 0.39 | 0.41 | 8.2 | +0.01 (+2.50%) | 872,100 |
| 1 Aug 2017 | HKD | 0.375 | 0.41 | 0.37 | 0.4 | 8 | +0.025 (+6.67%) | 697,800 |
| 31 Jul 2017 | HKD | 0.37 | 0.375 | 0.365 | 0.375 | 7.5 | -0.005 (-1.32%) | 90,000 |
| 28 Jul 2017 | HKD | 0.38 | 0.385 | 0.375 | 0.38 | 7.6 | 0.0 (0.0%) | 67,100 |
| 27 Jul 2017 | HKD | 0.39 | 0.39 | 0.375 | 0.38 | 7.6 | -0.005 (-1.30%) | 96,850 |
| 26 Jul 2017 | HKD | 0.385 | 0.39 | 0.38 | 0.385 | 7.7 | -0.005 (-1.28%) | 43,650 |
| 25 Jul 2017 | HKD | 0.395 | 0.395 | 0.38 | 0.39 | 7.8 | -0.01 (-2.50%) | 80,450 |
| 24 Jul 2017 | HKD | 0.4 | 0.405 | 0.385 | 0.4 | 8 | +0.02 (+5.26%) | 57,500 |
| 21 Jul 2017 | HKD | 0.38 | 0.4 | 0.38 | 0.38 | 7.6 | -0.005 (-1.30%) | 116,700 |
| 20 Jul 2017 | HKD | 0.4 | 0.415 | 0.38 | 0.385 | 7.7 | -0.015 (-3.75%) | 234,550 |
| 19 Jul 2017 | HKD | 0.42 | 0.42 | 0.4 | 0.4 | 8 | -0.02 (-4.76%) | 153,650 |
| 18 Jul 2017 | HKD | 0.415 | 0.425 | 0.405 | 0.42 | 8.4 | +0.005 (+1.20%) | 303,750 |
| 17 Jul 2017 | HKD | 0.42 | 0.425 | 0.415 | 0.415 | 8.3 | -0.015 (-3.49%) | 168,000 |
| 14 Jul 2017 | HKD | 0.43 | 0.43 | 0.42 | 0.43 | 8.6 | 0.0 (0.0%) | 114,800 |
| 13 Jul 2017 | HKD | 0.415 | 0.445 | 0.4 | 0.43 | 8.6 | +0.015 (+3.61%) | 379,000 |
| 12 Jul 2017 | HKD | 0.41 | 0.43 | 0.4 | 0.415 | 8.3 | +0.01 (+2.47%) | 245,500 |
| 11 Jul 2017 | HKD | 0.385 | 0.415 | 0.385 | 0.405 | 8.1 | +0.02 (+5.19%) | 188,950 |
| 10 Jul 2017 | HKD | 0.38 | 0.4 | 0.38 | 0.385 | 7.7 | +0.005 (+1.32%) | 249,700 |
| 7 Jul 2017 | HKD | 0.375 | 0.385 | 0.375 | 0.38 | 7.6 | -0.005 (-1.30%) | 121,450 |
| 6 Jul 2017 | HKD | 0.37 | 0.39 | 0.37 | 0.385 | 7.7 | +0.005 (+1.32%) | 105,150 |
| 5 Jul 2017 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 7.6 | 0.0 (0.0%) | 119,950 |
| 4 Jul 2017 | HKD | 0.385 | 0.385 | 0.37 | 0.38 | 7.6 | -0.005 (-1.30%) | 139,200 |
| 3 Jul 2017 | HKD | 0.365 | 0.395 | 0.365 | 0.385 | 7.7 | +0.01 (+2.67%) | 1,831,150 |
| 30 Jun 2017 | HKD | 0.37 | 0.375 | 0.365 | 0.375 | 7.5 | 0.0 (0.0%) | 108,200 |
| 29 Jun 2017 | HKD | 0.38 | 0.395 | 0.365 | 0.375 | 7.5 | -0.005 (-1.32%) | 433,900 |
| 28 Jun 2017 | HKD | 0.38 | 0.38 | 0.365 | 0.38 | 7.6 | -0.01 (-2.56%) | 344,650 |
| 27 Jun 2017 | HKD | 0.435 | 0.435 | 0.355 | 0.39 | 7.8 | -0.045 (-10.34%) | 1,099,650 |
| 26 Jun 2017 | HKD | 0.45 | 0.475 | 0.425 | 0.435 | 8.7 | -0.025 (-5.43%) | 1,222,550 |
| 23 Jun 2017 | HKD | 0.385 | 0.47 | 0.385 | 0.46 | 9.2 | +0.075 (+19.48%) | 2,682,900 |
