| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2017 | HKD | 59.8 | 60.6 | 59.75 | 60.05 | 60.05 | +0.05 (+0.08%) | 19,184,260 |
| 30 Aug 2017 | HKD | 59.8 | 60.35 | 59.2 | 60 | 60 | +0.75 (+1.27%) | 18,286,420 |
| 29 Aug 2017 | HKD | 59.5 | 59.6 | 59.05 | 59.25 | 59.25 | -0.55 (-0.92%) | 10,325,390 |
| 28 Aug 2017 | HKD | 59.4 | 60.3 | 59.4 | 59.8 | 59.8 | +0.05 (+0.08%) | 15,197,320 |
| 25 Aug 2017 | HKD | 59.55 | 60 | 58.7 | 59.75 | 59.75 | +0.5 (+0.84%) | 16,918,910 |
| 24 Aug 2017 | HKD | 59.65 | 60.2 | 59.2 | 59.25 | 59.25 | +0.55 (+0.94%) | 28,417,820 |
| 23 Aug 2017 | HKD | 58.7 | 58.7 | 58.7 | 58.7 | 58.7 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | HKD | 58.5 | 59.2 | 58.3 | 58.7 | 58.7 | +0.6 (+1.03%) | 17,359,369 |
| 21 Aug 2017 | HKD | 58.4 | 58.4 | 57.6 | 58.1 | 58.1 | -0.15 (-0.26%) | 12,127,760 |
| 18 Aug 2017 | HKD | 56.95 | 58.7 | 56.95 | 58.25 | 58.25 | -0.6 (-1.02%) | 14,303,840 |
| 17 Aug 2017 | HKD | 59.9 | 59.95 | 58.65 | 58.85 | 58.85 | -1 (-1.67%) | 19,792,650 |
| 16 Aug 2017 | HKD | 60 | 60.35 | 59 | 59.85 | 59.85 | +0.3 (+0.50%) | 15,074,930 |
| 15 Aug 2017 | HKD | 60.1 | 60.65 | 59.4 | 59.55 | 59.55 | +0.3 (+0.51%) | 15,381,200 |
| 14 Aug 2017 | HKD | 59.3 | 59.35 | 58.65 | 59.25 | 59.25 | +0.4 (+0.68%) | 15,091,860 |
| 11 Aug 2017 | HKD | 59 | 59.95 | 58.6 | 58.85 | 58.85 | -1.15 (-1.92%) | 26,935,090 |
| 10 Aug 2017 | HKD | 60.5 | 60.55 | 59.2 | 60 | 60 | -0.3 (-0.50%) | 17,698,090 |
| 9 Aug 2017 | HKD | 61.45 | 61.45 | 60.1 | 60.3 | 60.3 | -1.2 (-1.95%) | 21,283,721 |
| 8 Aug 2017 | HKD | 61.35 | 61.5 | 60.6 | 61.5 | 61.5 | +0.85 (+1.40%) | 19,343,160 |
| 7 Aug 2017 | HKD | 60.8 | 60.95 | 60.55 | 60.65 | 60.65 | -0.3 (-0.49%) | 11,557,240 |
| 4 Aug 2017 | HKD | 61.3 | 61.4 | 60.5 | 60.95 | 60.95 | -0.55 (-0.89%) | 16,573,211 |
| 3 Aug 2017 | HKD | 62 | 62 | 61.3 | 61.5 | 61.5 | -0.1 (-0.16%) | 12,877,510 |
| 2 Aug 2017 | HKD | 62 | 62.15 | 61.4 | 61.6 | 61.6 | -0.35 (-0.56%) | 18,973,051 |
| 1 Aug 2017 | HKD | 61.55 | 62 | 61.1 | 61.95 | 61.95 | +0.4 (+0.65%) | 19,228,150 |
| 31 Jul 2017 | HKD | 60 | 61.55 | 59.7 | 61.55 | 61.55 | +2.05 (+3.45%) | 34,086,312 |
| 28 Jul 2017 | HKD | 60.7 | 60.8 | 59.2 | 59.5 | 59.5 | -1.2 (-1.98%) | 31,683,650 |
| 27 Jul 2017 | HKD | 59.75 | 60.8 | 59.65 | 60.7 | 60.7 | +1.05 (+1.76%) | 25,962,820 |
| 26 Jul 2017 | HKD | 60 | 60 | 59.2 | 59.65 | 59.65 | +0.7 (+1.19%) | 23,538,270 |
| 25 Jul 2017 | HKD | 58.6 | 59.15 | 58.6 | 58.95 | 58.95 | +0.05 (+0.08%) | 13,724,030 |
| 24 Jul 2017 | HKD | 58.85 | 59.25 | 58.65 | 58.9 | 58.9 | +0.05 (+0.08%) | 11,379,550 |
| 21 Jul 2017 | HKD | 59.05 | 59.25 | 58.5 | 58.85 | 58.85 | -0.45 (-0.76%) | 17,512,699 |
