| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2017 | HKD | 5.42 | 5.45 | 5.42 | 5.43 | 5.43 | -0.03 (-0.55%) | 623,955 |
| 31 Jul 2017 | HKD | 5.5 | 5.51 | 5.4 | 5.46 | 5.46 | +0.05 (+0.92%) | 825,981 |
| 28 Jul 2017 | HKD | 5.46 | 5.48 | 5.4 | 5.41 | 5.41 | -0.05 (-0.92%) | 564,123 |
| 27 Jul 2017 | HKD | 5.47 | 5.52 | 5.46 | 5.46 | 5.46 | -0.03 (-0.55%) | 723,914 |
| 26 Jul 2017 | HKD | 5.51 | 5.53 | 5.46 | 5.49 | 5.49 | +0.04 (+0.73%) | 528,246 |
| 25 Jul 2017 | HKD | 5.45 | 5.51 | 5.42 | 5.45 | 5.45 | -0.03 (-0.55%) | 729,000 |
| 24 Jul 2017 | HKD | 5.5 | 5.52 | 5.46 | 5.48 | 5.48 | -0.02 (-0.36%) | 679,000 |
| 21 Jul 2017 | HKD | 5.59 | 5.59 | 5.5 | 5.5 | 5.5 | -0.09 (-1.61%) | 414,658 |
| 20 Jul 2017 | HKD | 5.55 | 5.65 | 5.5 | 5.59 | 5.59 | +0.04 (+0.72%) | 1,087,324 |
| 19 Jul 2017 | HKD | 5.51 | 5.56 | 5.47 | 5.55 | 5.55 | +0.04 (+0.73%) | 665,767 |
| 18 Jul 2017 | HKD | 5.49 | 5.53 | 5.44 | 5.51 | 5.51 | +0.02 (+0.36%) | 510,251 |
| 17 Jul 2017 | HKD | 5.55 | 5.6 | 5.49 | 5.49 | 5.49 | -0.07 (-1.26%) | 286,702 |
| 14 Jul 2017 | HKD | 5.62 | 5.74 | 5.54 | 5.56 | 5.56 | -0.04 (-0.71%) | 1,746,154 |
| 13 Jul 2017 | HKD | 5.6 | 5.64 | 5.51 | 5.6 | 5.6 | +0.27 (+5.07%) | 6,364,537 |
| 12 Jul 2017 | HKD | 5.3 | 5.38 | 5.3 | 5.33 | 5.33 | +0.03 (+0.57%) | 335,639 |
| 11 Jul 2017 | HKD | 5.33 | 5.39 | 5.3 | 5.3 | 5.3 | -0.03 (-0.56%) | 502,000 |
| 10 Jul 2017 | HKD | 5.42 | 5.42 | 5.31 | 5.33 | 5.33 | -0.02 (-0.37%) | 1,396,248 |
| 7 Jul 2017 | HKD | 5.4 | 5.42 | 5.33 | 5.35 | 5.35 | -0.05 (-0.93%) | 152,072 |
| 6 Jul 2017 | HKD | 5.41 | 5.42 | 5.37 | 5.4 | 5.4 | +0.01 (+0.19%) | 326,592 |
| 5 Jul 2017 | HKD | 5.33 | 5.43 | 5.29 | 5.39 | 5.39 | +0.1 (+1.89%) | 432,971 |
| 4 Jul 2017 | HKD | 5.29 | 5.34 | 5.25 | 5.29 | 5.29 | 0.0 (0.0%) | 908,806 |
| 3 Jul 2017 | HKD | 5.28 | 5.39 | 5.27 | 5.29 | 5.29 | -0.01 (-0.19%) | 3,530,797 |
| 30 Jun 2017 | HKD | 5.3 | 5.34 | 5.27 | 5.3 | 5.3 | +0.01 (+0.19%) | 1,177,375 |
| 29 Jun 2017 | HKD | 5.32 | 5.39 | 5.28 | 5.29 | 5.29 | -0.02 (-0.38%) | 1,145,556 |
| 28 Jun 2017 | HKD | 5.39 | 5.39 | 5.3 | 5.31 | 5.31 | -0.08 (-1.48%) | 2,322,860 |
| 27 Jun 2017 | HKD | 5.41 | 5.43 | 5.38 | 5.39 | 5.39 | -0.02 (-0.37%) | 496,296 |
| 26 Jun 2017 | HKD | 5.43 | 5.43 | 5.38 | 5.41 | 5.41 | 0.0 (0.0%) | 723,567 |
| 23 Jun 2017 | HKD | 5.45 | 5.45 | 5.39 | 5.41 | 5.41 | 0.0 (0.0%) | 566,189 |
| 22 Jun 2017 | HKD | 5.5 | 5.51 | 5.39 | 5.41 | 5.41 | -0.08 (-1.46%) | 1,635,871 |
| 21 Jun 2017 | HKD | 5.54 | 5.54 | 5.48 | 5.49 | 5.49 | -0.04 (-0.72%) | 717,000 |
