| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | HKD | 4.03 | 4.07 | 3.95 | 4.03 | 4.03 | -0.01 (-0.25%) | 15,603,500 |
| 19 Jul 2017 | HKD | 4.13 | 4.13 | 3.98 | 4.04 | 4.04 | -0.04 (-0.98%) | 17,733,779 |
| 18 Jul 2017 | HKD | 4.4 | 4.41 | 3.98 | 4.08 | 4.08 | -0.02 (-0.49%) | 34,770,441 |
| 17 Jul 2017 | HKD | 4.04 | 4.23 | 3.94 | 4.1 | 4.1 | +0.12 (+3.02%) | 25,725,869 |
| 14 Jul 2017 | HKD | 4.05 | 4.05 | 3.93 | 3.98 | 3.98 | +0.05 (+1.27%) | 24,892,850 |
| 13 Jul 2017 | HKD | 3.92 | 3.98 | 3.85 | 3.93 | 3.93 | +0.04 (+1.03%) | 20,569,270 |
| 12 Jul 2017 | HKD | 3.87 | 3.98 | 3.82 | 3.89 | 3.89 | +0.02 (+0.52%) | 10,391,500 |
| 11 Jul 2017 | HKD | 3.82 | 3.89 | 3.75 | 3.87 | 3.87 | +0.13 (+3.48%) | 11,644,740 |
| 10 Jul 2017 | HKD | 3.81 | 3.83 | 3.73 | 3.74 | 3.74 | -0.08 (-2.09%) | 2,906,000 |
| 7 Jul 2017 | HKD | 3.82 | 3.85 | 3.72 | 3.82 | 3.82 | +0.04 (+1.06%) | 14,546,000 |
| 6 Jul 2017 | HKD | 3.76 | 3.87 | 3.74 | 3.78 | 3.78 | +0.08 (+2.16%) | 14,811,440 |
| 5 Jul 2017 | HKD | 3.63 | 3.76 | 3.6 | 3.7 | 3.7 | +0.07 (+1.93%) | 11,506,060 |
| 4 Jul 2017 | HKD | 3.77 | 3.81 | 3.62 | 3.63 | 3.63 | -0.19 (-4.97%) | 10,575,500 |
| 3 Jul 2017 | HKD | 3.79 | 3.83 | 3.54 | 3.82 | 3.82 | +0.07 (+1.87%) | 8,982,286 |
| 30 Jun 2017 | HKD | 3.79 | 3.84 | 3.69 | 3.75 | 3.75 | -0.05 (-1.32%) | 13,470,000 |
| 29 Jun 2017 | HKD | 3.86 | 3.93 | 3.73 | 3.8 | 3.8 | +0.02 (+0.53%) | 30,573,211 |
| 28 Jun 2017 | HKD | 3.7 | 3.92 | 3.67 | 3.78 | 3.78 | +0.08 (+2.16%) | 27,126,439 |
| 27 Jun 2017 | HKD | 3.53 | 3.76 | 3.51 | 3.7 | 3.7 | +0.21 (+6.02%) | 39,417,102 |
| 26 Jun 2017 | HKD | 3.55 | 3.56 | 3.43 | 3.49 | 3.49 | -0.03 (-0.85%) | 6,111,500 |
| 23 Jun 2017 | HKD | 3.51 | 3.58 | 3.49 | 3.52 | 3.52 | -0.01 (-0.28%) | 6,872,151 |
| 22 Jun 2017 | HKD | 3.5 | 3.58 | 3.48 | 3.53 | 3.53 | +0.04 (+1.15%) | 7,001,000 |
| 21 Jun 2017 | HKD | 3.52 | 3.56 | 3.43 | 3.49 | 3.49 | 0.0 (0.0%) | 14,690,920 |
| 20 Jun 2017 | HKD | 3.45 | 3.56 | 3.43 | 3.49 | 3.49 | +0.08 (+2.35%) | 19,071,760 |
| 19 Jun 2017 | HKD | 3.39 | 3.46 | 3.39 | 3.41 | 3.41 | +0.07 (+2.10%) | 11,358,510 |
| 16 Jun 2017 | HKD | 3.29 | 3.46 | 3.29 | 3.34 | 3.34 | +0.06 (+1.83%) | 21,577,990 |
| 15 Jun 2017 | HKD | 3.46 | 3.46 | 3.22 | 3.28 | 3.28 | -0.17 (-4.93%) | 21,103,631 |
| 14 Jun 2017 | HKD | 3.48 | 3.61 | 3.42 | 3.45 | 3.45 | -0.07 (-1.99%) | 25,795,000 |
| 13 Jun 2017 | HKD | 3.35 | 3.57 | 3.35 | 3.52 | 3.52 | +0.1 (+2.92%) | 25,276,779 |
| 12 Jun 2017 | HKD | 3.5 | 3.52 | 3.38 | 3.42 | 3.42 | -0.13 (-3.66%) | 11,102,000 |
| 9 Jun 2017 | HKD | 3.52 | 3.59 | 3.52 | 3.55 | 3.55 | -0.02 (-0.56%) | 4,677,000 |
