| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2017 | HKD | 6.22 | 6.22 | 6.12 | 6.15 | 6.15 | -0.15 (-2.38%) | 1,676,850 |
| 12 Sep 2017 | HKD | 6.35 | 6.35 | 6.19 | 6.3 | 6.3 | -0.05 (-0.79%) | 1,498,686 |
| 11 Sep 2017 | HKD | 6.37 | 6.4 | 6.29 | 6.35 | 6.35 | -0.01 (-0.16%) | 1,183,593 |
| 8 Sep 2017 | HKD | 6.4 | 6.49 | 6.24 | 6.36 | 6.36 | -0.04 (-0.63%) | 2,933,673 |
| 7 Sep 2017 | HKD | 6.08 | 6.43 | 6.08 | 6.4 | 6.4 | +0.3 (+4.92%) | 3,232,607 |
| 6 Sep 2017 | HKD | 6.06 | 6.22 | 6.03 | 6.1 | 6.1 | -0.02 (-0.33%) | 2,783,438 |
| 5 Sep 2017 | HKD | 6.32 | 6.32 | 6.07 | 6.12 | 6.12 | -0.13 (-2.08%) | 3,246,769 |
| 4 Sep 2017 | HKD | 6.54 | 6.54 | 6.23 | 6.25 | 6.25 | -0.29 (-4.43%) | 3,015,234 |
| 1 Sep 2017 | HKD | 6.38 | 6.7 | 6.32 | 6.54 | 6.54 | +0.12 (+1.87%) | 3,878,637 |
| 31 Aug 2017 | HKD | 6.56 | 6.56 | 6.41 | 6.42 | 6.42 | -0.14 (-2.13%) | 1,449,057 |
| 30 Aug 2017 | HKD | 6.36 | 6.58 | 6.3 | 6.56 | 6.56 | +0.2 (+3.14%) | 3,761,547 |
| 29 Aug 2017 | HKD | 6.29 | 6.37 | 6.24 | 6.36 | 6.36 | +0.09 (+1.44%) | 859,337 |
| 28 Aug 2017 | HKD | 6.3 | 6.48 | 6.25 | 6.27 | 6.27 | -0.1 (-1.57%) | 3,985,860 |
| 25 Aug 2017 | HKD | 6.29 | 6.4 | 6.22 | 6.37 | 6.37 | +0.16 (+2.58%) | 3,034,457 |
| 24 Aug 2017 | HKD | 6.09 | 6.29 | 6.09 | 6.21 | 6.21 | +0.06 (+0.98%) | 6,326,332 |
| 23 Aug 2017 | HKD | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | HKD | 6.19 | 6.27 | 6.08 | 6.15 | 6.15 | +0.06 (+0.99%) | 5,216,099 |
| 21 Aug 2017 | HKD | 5.88 | 6.24 | 5.81 | 6.09 | 6.09 | +0.29 (+5.00%) | 7,928,237 |
| 18 Aug 2017 | HKD | 5.64 | 5.84 | 5.6 | 5.8 | 5.8 | +0.15 (+2.65%) | 3,611,133 |
| 17 Aug 2017 | HKD | 5.71 | 5.74 | 5.59 | 5.65 | 5.65 | +0.03 (+0.53%) | 3,192,582 |
| 16 Aug 2017 | HKD | 5.53 | 5.7 | 5.53 | 5.62 | 5.62 | +0.13 (+2.37%) | 2,977,619 |
| 15 Aug 2017 | HKD | 5.47 | 5.54 | 5.46 | 5.49 | 5.49 | +0.02 (+0.37%) | 1,040,224 |
| 14 Aug 2017 | HKD | 5.49 | 5.53 | 5.45 | 5.47 | 5.47 | +0.01 (+0.18%) | 1,755,014 |
| 11 Aug 2017 | HKD | 5.46 | 5.53 | 5.4 | 5.46 | 5.46 | -0.07 (-1.27%) | 2,792,716 |
| 10 Aug 2017 | HKD | 5.67 | 5.67 | 5.48 | 5.53 | 5.53 | -0.07 (-1.25%) | 2,149,436 |
| 9 Aug 2017 | HKD | 5.53 | 5.76 | 5.53 | 5.6 | 5.6 | +0.03 (+0.54%) | 2,492,462 |
| 8 Aug 2017 | HKD | 5.59 | 5.59 | 5.54 | 5.57 | 5.57 | +0.01 (+0.18%) | 778,559 |
| 7 Aug 2017 | HKD | 5.55 | 5.57 | 5.5 | 5.56 | 5.56 | +0.06 (+1.09%) | 1,164,681 |
| 4 Aug 2017 | HKD | 5.48 | 5.52 | 5.44 | 5.5 | 5.5 | +0.03 (+0.55%) | 957,740 |
| 3 Aug 2017 | HKD | 5.46 | 5.54 | 5.4 | 5.47 | 5.47 | +0.01 (+0.18%) | 1,624,901 |
