| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2017 | HKD | 3.15 | 3.22 | 3.15 | 3.16 | 3.16 | +0.02 (+0.64%) | 875,700 |
| 26 Jul 2017 | HKD | 3.14 | 3.15 | 3.13 | 3.14 | 3.14 | 0.0 (0.0%) | 321,000 |
| 25 Jul 2017 | HKD | 3.13 | 3.15 | 3.12 | 3.14 | 3.14 | 0.0 (0.0%) | 285,500 |
| 24 Jul 2017 | HKD | 3.13 | 3.14 | 3.12 | 3.14 | 3.14 | +0.01 (+0.32%) | 178,379 |
| 21 Jul 2017 | HKD | 3.11 | 3.16 | 3.11 | 3.13 | 3.13 | +0.02 (+0.64%) | 256,500 |
| 20 Jul 2017 | HKD | 3.13 | 3.13 | 3.11 | 3.11 | 3.11 | -0.02 (-0.64%) | 32,500 |
| 19 Jul 2017 | HKD | 3.12 | 3.13 | 3.11 | 3.13 | 3.13 | +0.01 (+0.32%) | 68,500 |
| 18 Jul 2017 | HKD | 3.17 | 3.18 | 3.11 | 3.12 | 3.12 | 0.0 (0.0%) | 158,532 |
| 17 Jul 2017 | HKD | 3.14 | 3.17 | 3.11 | 3.12 | 3.12 | -0.03 (-0.95%) | 27,000 |
| 14 Jul 2017 | HKD | 3.13 | 3.16 | 3.09 | 3.15 | 3.15 | +0.02 (+0.64%) | 187,000 |
| 13 Jul 2017 | HKD | 3.11 | 3.15 | 3.11 | 3.13 | 3.13 | +0.01 (+0.32%) | 151,500 |
| 12 Jul 2017 | HKD | 3.1 | 3.13 | 3.1 | 3.12 | 3.12 | +0.02 (+0.65%) | 28,500 |
| 11 Jul 2017 | HKD | 3.1 | 3.1 | 3.09 | 3.1 | 3.1 | +0.03 (+0.98%) | 186,613 |
| 10 Jul 2017 | HKD | 3.08 | 3.1 | 3.05 | 3.07 | 3.07 | -0.02 (-0.65%) | 359,000 |
| 7 Jul 2017 | HKD | 3.08 | 3.09 | 3.08 | 3.09 | 3.09 | -0.02 (-0.64%) | 102,500 |
| 6 Jul 2017 | HKD | 3.15 | 3.15 | 3.1 | 3.11 | 3.11 | -0.01 (-0.32%) | 32,000 |
| 5 Jul 2017 | HKD | 3.11 | 3.2 | 3.1 | 3.12 | 3.12 | 0.0 (0.0%) | 129,605 |
| 4 Jul 2017 | HKD | 3.07 | 3.14 | 3.07 | 3.12 | 3.12 | +0.02 (+0.65%) | 87,500 |
| 3 Jul 2017 | HKD | 3.1 | 3.14 | 3.08 | 3.1 | 3.1 | 0.0 (0.0%) | 58,500 |
| 30 Jun 2017 | HKD | 3.06 | 3.11 | 3.05 | 3.1 | 3.1 | +0.01 (+0.32%) | 139,500 |
| 29 Jun 2017 | HKD | 3.05 | 3.1 | 3.04 | 3.09 | 3.09 | +0.04 (+1.31%) | 230,200 |
| 28 Jun 2017 | HKD | 3.05 | 3.09 | 3.04 | 3.05 | 3.05 | 0.0 (0.0%) | 164,938 |
| 27 Jun 2017 | HKD | 3.06 | 3.11 | 3.05 | 3.05 | 3.05 | -0.01 (-0.33%) | 106,000 |
| 26 Jun 2017 | HKD | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | -0.05 (-1.61%) | 136,000 |
| 23 Jun 2017 | HKD | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.0 (0.0%) | 0 |
| 22 Jun 2017 | HKD | 3.09 | 3.13 | 3.06 | 3.11 | 3.11 | +0.03 (+0.97%) | 58,150 |
| 21 Jun 2017 | HKD | 3.05 | 3.08 | 3.04 | 3.08 | 3.08 | +0.04 (+1.32%) | 67,000 |
| 20 Jun 2017 | HKD | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | -0.02 (-0.65%) | 145,000 |
| 19 Jun 2017 | HKD | 3.07 | 3.09 | 3.02 | 3.06 | 3.06 | -0.02 (-0.65%) | 298,000 |
| 16 Jun 2017 | HKD | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -0.04 (-1.28%) | 157,500 |
