| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2017 | HKD | 65.05 | 65.05 | 64.1 | 65 | 65 | -0.05 (-0.08%) | 6,457,946 |
| 2 Aug 2017 | HKD | 65 | 65.4 | 64.75 | 65.05 | 65.05 | +0.4 (+0.62%) | 8,795,237 |
| 1 Aug 2017 | HKD | 63.45 | 64.8 | 63.25 | 64.65 | 64.65 | +1.4 (+2.21%) | 9,805,420 |
| 31 Jul 2017 | HKD | 62.65 | 63.25 | 62.6 | 63.25 | 63.25 | +0.45 (+0.72%) | 6,023,783 |
| 28 Jul 2017 | HKD | 63.05 | 63.05 | 62.7 | 62.8 | 62.8 | 0.0 (0.0%) | 4,976,483 |
| 27 Jul 2017 | HKD | 62.4 | 63.25 | 62.4 | 62.8 | 62.8 | +0.25 (+0.40%) | 6,359,023 |
| 26 Jul 2017 | HKD | 62.55 | 62.95 | 62.3 | 62.55 | 62.55 | 0.0 (0.0%) | 7,105,330 |
| 25 Jul 2017 | HKD | 62.25 | 62.7 | 62.1 | 62.55 | 62.55 | +0.3 (+0.48%) | 4,984,127 |
| 24 Jul 2017 | HKD | 61.95 | 62.3 | 61.85 | 62.25 | 62.25 | +0.3 (+0.48%) | 3,929,012 |
| 21 Jul 2017 | HKD | 62.25 | 62.5 | 61.55 | 61.95 | 61.95 | +0.55 (+0.90%) | 26,346,894 |
| 20 Jul 2017 | HKD | 61.55 | 61.9 | 61.3 | 61.4 | 61.4 | -0.4 (-0.65%) | 3,151,957 |
| 19 Jul 2017 | HKD | 61.9 | 62 | 61.5 | 61.8 | 61.8 | -0.3 (-0.48%) | 6,761,537 |
| 18 Jul 2017 | HKD | 61.4 | 62.2 | 61.4 | 62.1 | 62.1 | +0.3 (+0.49%) | 7,717,582 |
| 17 Jul 2017 | HKD | 62.2 | 62.3 | 61.7 | 61.8 | 61.8 | -0.2 (-0.32%) | 5,544,829 |
| 14 Jul 2017 | HKD | 61.95 | 62 | 61.65 | 62 | 62 | +0.05 (+0.08%) | 2,898,934 |
| 13 Jul 2017 | HKD | 62 | 62.25 | 61.65 | 61.95 | 61.95 | +0.6 (+0.98%) | 4,936,022 |
| 12 Jul 2017 | HKD | 61.9 | 62 | 61.15 | 61.35 | 61.35 | -0.05 (-0.08%) | 3,428,978 |
| 11 Jul 2017 | HKD | 61.15 | 61.4 | 60.7 | 61.4 | 61.4 | +0.5 (+0.82%) | 5,647,320 |
| 10 Jul 2017 | HKD | 60.95 | 61.2 | 60.25 | 60.9 | 60.9 | +0.8 (+1.33%) | 5,822,295 |
| 7 Jul 2017 | HKD | 60.8 | 60.8 | 59.8 | 60.1 | 60.1 | +0.65 (+1.09%) | 5,487,645 |
| 6 Jul 2017 | HKD | 59.5 | 60.25 | 59.3 | 59.45 | 59.45 | +0.7 (+1.19%) | 8,544,836 |
| 5 Jul 2017 | HKD | 59.75 | 59.75 | 58.75 | 58.75 | 58.75 | -0.75 (-1.26%) | 6,711,136 |
| 4 Jul 2017 | HKD | 60.5 | 60.6 | 59 | 59.5 | 59.5 | -1.5 (-2.46%) | 8,127,902 |
| 3 Jul 2017 | HKD | 60.95 | 61.45 | 60.9 | 61 | 61 | -0.15 (-0.25%) | 4,124,414 |
| 30 Jun 2017 | HKD | 60.75 | 61.35 | 60.7 | 61.15 | 61.15 | -0.55 (-0.89%) | 9,686,332 |
| 29 Jun 2017 | HKD | 61.85 | 61.95 | 61.5 | 61.7 | 61.7 | +0.1 (+0.16%) | 12,843,380 |
| 28 Jun 2017 | HKD | 61.15 | 61.85 | 61.15 | 61.6 | 61.6 | -0.25 (-0.40%) | 6,994,818 |
| 27 Jun 2017 | HKD | 62 | 62 | 61.45 | 61.85 | 61.85 | 0.0 (0.0%) | 5,750,431 |
| 26 Jun 2017 | HKD | 61.9 | 62 | 61.4 | 61.85 | 61.85 | +0.15 (+0.24%) | 3,312,111 |
| 23 Jun 2017 | HKD | 61.6 | 61.7 | 61.15 | 61.7 | 61.7 | +0.1 (+0.16%) | 4,956,308 |
