| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2017 | HKD | 66.4 | 67 | 66.4 | 66.5 | 66.5 | -0.6 (-0.89%) | 3,658,118 |
| 13 Sep 2017 | HKD | 67.6 | 67.6 | 66.35 | 67.1 | 67.1 | -0.5 (-0.74%) | 3,886,502 |
| 12 Sep 2017 | HKD | 68.6 | 68.6 | 67.15 | 67.6 | 67.6 | -0.8 (-1.17%) | 5,144,304 |
| 11 Sep 2017 | HKD | 68.7 | 69.15 | 68.3 | 68.4 | 68.4 | +0.05 (+0.07%) | 4,533,946 |
| 8 Sep 2017 | HKD | 66.95 | 68.65 | 66.25 | 68.35 | 68.35 | +2.35 (+3.56%) | 14,806,327 |
| 7 Sep 2017 | HKD | 66.95 | 66.95 | 65.55 | 66 | 66 | +0.1 (+0.15%) | 6,529,852 |
| 6 Sep 2017 | HKD | 66.05 | 66.1 | 65.3 | 65.9 | 65.9 | -0.15 (-0.23%) | 8,203,359 |
| 5 Sep 2017 | HKD | 66.6 | 67.1 | 66 | 66.05 | 66.05 | -0.75 (-1.12%) | 5,802,913 |
| 4 Sep 2017 | HKD | 67.3 | 67.3 | 66.45 | 66.8 | 66.8 | -1.15 (-1.69%) | 2,763,182 |
| 1 Sep 2017 | HKD | 68.25 | 68.5 | 67.65 | 67.95 | 67.95 | -0.75 (-1.09%) | 4,601,313 |
| 31 Aug 2017 | HKD | 68.65 | 68.7 | 68 | 68.7 | 68.7 | +0.35 (+0.51%) | 9,176,550 |
| 30 Aug 2017 | HKD | 68.3 | 68.7 | 67.95 | 68.35 | 68.35 | +0.65 (+0.96%) | 6,973,452 |
| 29 Aug 2017 | HKD | 67.8 | 67.9 | 67.2 | 67.7 | 67.7 | -0.6 (-0.88%) | 3,258,456 |
| 28 Aug 2017 | HKD | 67.8 | 68.5 | 67.8 | 68.3 | 68.3 | +0.05 (+0.07%) | 4,143,962 |
| 25 Aug 2017 | HKD | 67.75 | 68.7 | 67.5 | 68.25 | 68.25 | +0.5 (+0.74%) | 6,550,879 |
| 24 Aug 2017 | HKD | 69.05 | 69.05 | 67.75 | 67.75 | 67.75 | -0.3 (-0.44%) | 8,617,611 |
| 23 Aug 2017 | HKD | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | HKD | 68.4 | 68.5 | 67.8 | 68.05 | 68.05 | +0.9 (+1.34%) | 4,394,208 |
| 21 Aug 2017 | HKD | 66.9 | 67.35 | 66.55 | 67.15 | 67.15 | +0.05 (+0.07%) | 4,216,498 |
| 18 Aug 2017 | HKD | 66.9 | 67.5 | 66.35 | 67.1 | 67.1 | -0.75 (-1.11%) | 4,606,081 |
| 17 Aug 2017 | HKD | 68.4 | 68.95 | 67.55 | 67.85 | 67.85 | -0.9 (-1.31%) | 3,794,907 |
| 16 Aug 2017 | HKD | 67.5 | 68.75 | 67.3 | 68.75 | 68.75 | +1.2 (+1.78%) | 6,860,974 |
| 15 Aug 2017 | HKD | 68.7 | 68.7 | 67.15 | 67.55 | 67.55 | -0.9 (-1.31%) | 5,601,057 |
| 14 Aug 2017 | HKD | 68.8 | 68.9 | 67.85 | 68.45 | 68.45 | +0.4 (+0.59%) | 3,583,146 |
| 11 Aug 2017 | HKD | 68 | 69.45 | 67.65 | 68.05 | 68.05 | -1 (-1.45%) | 9,374,940 |
| 10 Aug 2017 | HKD | 70.25 | 70.25 | 68.2 | 69.05 | 69.05 | -0.95 (-1.36%) | 10,012,722 |
| 9 Aug 2017 | HKD | 69.8 | 70.5 | 68.85 | 70 | 70 | +0.2 (+0.29%) | 8,048,688 |
| 8 Aug 2017 | HKD | 68.4 | 69.8 | 68.25 | 69.8 | 69.8 | +0.85 (+1.23%) | 10,741,935 |
| 7 Aug 2017 | HKD | 68.3 | 68.95 | 67.9 | 68.95 | 68.95 | +1.15 (+1.70%) | 9,954,679 |
| 4 Aug 2017 | HKD | 66.6 | 67.9 | 66.2 | 67.8 | 67.8 | +2.8 (+4.31%) | 22,329,585 |
