| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2017 | HKD | 3.88 | 3.92 | 3.68 | 3.79 | 3.79 | -0.09 (-2.32%) | 15,350,500 |
| 30 Aug 2017 | HKD | 3.9 | 3.93 | 3.83 | 3.88 | 3.88 | -0.01 (-0.26%) | 7,065,500 |
| 29 Aug 2017 | HKD | 3.95 | 3.96 | 3.88 | 3.89 | 3.89 | -0.03 (-0.77%) | 8,587,700 |
| 28 Aug 2017 | HKD | 3.97 | 4.04 | 3.89 | 3.92 | 3.92 | -0.05 (-1.26%) | 8,303,446 |
| 25 Aug 2017 | HKD | 4 | 4.07 | 3.97 | 3.97 | 3.97 | 0.0 (0.0%) | 13,995,840 |
| 24 Aug 2017 | HKD | 3.9 | 4.05 | 3.9 | 3.97 | 3.97 | +0.01 (+0.25%) | 9,380,287 |
| 23 Aug 2017 | HKD | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | HKD | 3.87 | 4.04 | 3.87 | 3.96 | 3.96 | +0.11 (+2.86%) | 4,189,000 |
| 21 Aug 2017 | HKD | 3.8 | 3.89 | 3.75 | 3.85 | 3.85 | +0.05 (+1.32%) | 3,078,783 |
| 18 Aug 2017 | HKD | 3.8 | 3.84 | 3.77 | 3.8 | 3.8 | -0.07 (-1.81%) | 4,881,245 |
| 17 Aug 2017 | HKD | 3.84 | 3.9 | 3.8 | 3.87 | 3.87 | +0.06 (+1.57%) | 3,000,500 |
| 16 Aug 2017 | HKD | 3.8 | 3.86 | 3.77 | 3.81 | 3.81 | -0.03 (-0.78%) | 4,399,429 |
| 15 Aug 2017 | HKD | 3.97 | 3.98 | 3.75 | 3.84 | 3.84 | -0.08 (-2.04%) | 7,931,543 |
| 14 Aug 2017 | HKD | 3.76 | 3.93 | 3.68 | 3.92 | 3.92 | +0.26 (+7.10%) | 12,049,000 |
| 11 Aug 2017 | HKD | 3.89 | 3.98 | 3.6 | 3.66 | 3.66 | -0.32 (-8.04%) | 24,484,221 |
| 10 Aug 2017 | HKD | 4.2 | 4.2 | 3.9 | 3.98 | 3.98 | -0.2 (-4.78%) | 11,950,500 |
| 9 Aug 2017 | HKD | 4.25 | 4.3 | 4.08 | 4.18 | 4.18 | -0.13 (-3.02%) | 13,731,500 |
| 8 Aug 2017 | HKD | 4.3 | 4.41 | 4.24 | 4.31 | 4.31 | +0.01 (+0.23%) | 15,023,230 |
| 7 Aug 2017 | HKD | 4.01 | 4.45 | 4.01 | 4.3 | 4.3 | +0.31 (+7.77%) | 34,785,621 |
| 4 Aug 2017 | HKD | 3.91 | 4.05 | 3.88 | 3.99 | 3.99 | +0.05 (+1.27%) | 8,584,122 |
| 3 Aug 2017 | HKD | 3.86 | 3.94 | 3.81 | 3.94 | 3.94 | +0.02 (+0.51%) | 6,672,401 |
| 2 Aug 2017 | HKD | 3.98 | 4 | 3.88 | 3.92 | 3.92 | -0.04 (-1.01%) | 7,129,572 |
| 1 Aug 2017 | HKD | 3.98 | 4.01 | 3.92 | 3.96 | 3.96 | -0.02 (-0.50%) | 7,119,883 |
| 31 Jul 2017 | HKD | 3.94 | 4.01 | 3.86 | 3.98 | 3.98 | +0.07 (+1.79%) | 5,797,838 |
| 28 Jul 2017 | HKD | 4.03 | 4.03 | 3.91 | 3.91 | 3.91 | -0.11 (-2.74%) | 3,962,500 |
| 27 Jul 2017 | HKD | 3.99 | 4.06 | 3.93 | 4.02 | 4.02 | +0.03 (+0.75%) | 4,065,157 |
| 26 Jul 2017 | HKD | 4.04 | 4.06 | 3.9 | 3.99 | 3.99 | -0.03 (-0.75%) | 6,693,455 |
| 25 Jul 2017 | HKD | 4.04 | 4.11 | 3.98 | 4.02 | 4.02 | -0.01 (-0.25%) | 7,009,000 |
| 24 Jul 2017 | HKD | 3.81 | 4.09 | 3.78 | 4.03 | 4.03 | +0.18 (+4.68%) | 22,158,490 |
| 21 Jul 2017 | HKD | 4 | 4.03 | 3.79 | 3.85 | 3.85 | -0.18 (-4.47%) | 21,209,439 |
