| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | HKD | 59 | 59.5 | 58.6 | 59.3 | 59.3 | +0.95 (+1.63%) | 14,123,880 |
| 19 Jul 2017 | HKD | 58.9 | 59 | 58.25 | 58.35 | 58.35 | -0.4 (-0.68%) | 13,685,020 |
| 18 Jul 2017 | HKD | 58.7 | 58.75 | 58.35 | 58.75 | 58.75 | +0.5 (+0.86%) | 15,340,220 |
| 17 Jul 2017 | HKD | 58.55 | 58.7 | 58.15 | 58.25 | 58.25 | +0.15 (+0.26%) | 12,375,470 |
| 14 Jul 2017 | HKD | 58.7 | 58.75 | 57.75 | 58.1 | 58.1 | -0.6 (-1.02%) | 14,611,400 |
| 13 Jul 2017 | HKD | 59 | 59.2 | 58.15 | 58.7 | 58.7 | +0.3 (+0.51%) | 14,862,040 |
| 12 Jul 2017 | HKD | 58 | 58.4 | 57.7 | 58.4 | 58.4 | +0.8 (+1.39%) | 18,870,090 |
| 11 Jul 2017 | HKD | 57.2 | 57.95 | 56.75 | 57.6 | 57.6 | +1.35 (+2.40%) | 20,599,670 |
| 10 Jul 2017 | HKD | 55.5 | 56.65 | 55.2 | 56.25 | 56.25 | +0.9 (+1.63%) | 22,217,840 |
| 7 Jul 2017 | HKD | 55.7 | 55.75 | 54.95 | 55.35 | 55.35 | -0.25 (-0.45%) | 17,553,311 |
| 6 Jul 2017 | HKD | 56.25 | 56.25 | 55.5 | 55.6 | 55.6 | +0.1 (+0.18%) | 22,613,100 |
| 5 Jul 2017 | HKD | 55.2 | 55.6 | 54.9 | 55.5 | 55.5 | +0.7 (+1.28%) | 25,039,230 |
| 4 Jul 2017 | HKD | 56.5 | 56.6 | 54.5 | 54.8 | 54.8 | -1.45 (-2.58%) | 19,266,570 |
| 3 Jul 2017 | HKD | 56.55 | 56.7 | 55.9 | 56.25 | 56.25 | -0.8 (-1.40%) | 20,646,830 |
| 30 Jun 2017 | HKD | 57 | 57.1 | 56.4 | 57.05 | 57.05 | -0.6 (-1.04%) | 19,685,420 |
| 29 Jun 2017 | HKD | 58 | 58 | 57.3 | 57.65 | 57.65 | +0.4 (+0.70%) | 14,933,220 |
| 28 Jun 2017 | HKD | 57.4 | 57.95 | 56.95 | 57.25 | 57.25 | -0.65 (-1.12%) | 19,511,051 |
| 27 Jun 2017 | HKD | 58 | 58 | 57.55 | 57.9 | 57.9 | -0.1 (-0.17%) | 14,006,320 |
| 26 Jun 2017 | HKD | 57.15 | 58 | 57.15 | 58 | 58 | +0.55 (+0.96%) | 12,962,220 |
| 23 Jun 2017 | HKD | 57.3 | 57.55 | 56.8 | 57.45 | 57.45 | +0.05 (+0.09%) | 14,696,980 |
| 22 Jun 2017 | HKD | 57.1 | 58.45 | 57.05 | 57.4 | 57.4 | +0.8 (+1.41%) | 22,598,820 |
| 21 Jun 2017 | HKD | 57.05 | 57.15 | 56.35 | 56.6 | 56.6 | -0.5 (-0.88%) | 17,049,189 |
| 20 Jun 2017 | HKD | 57.35 | 57.6 | 57.1 | 57.1 | 57.1 | +0.05 (+0.09%) | 16,695,740 |
| 19 Jun 2017 | HKD | 56.1 | 57.05 | 56 | 57.05 | 57.05 | +1.15 (+2.06%) | 14,170,080 |
| 16 Jun 2017 | HKD | 56 | 56.35 | 55.35 | 55.9 | 55.9 | +0.35 (+0.63%) | 18,049,430 |
| 15 Jun 2017 | HKD | 56.1 | 56.25 | 55.4 | 55.55 | 55.55 | -0.4 (-0.71%) | 21,505,730 |
| 14 Jun 2017 | HKD | 56 | 56.05 | 55.55 | 55.95 | 55.95 | -0.1 (-0.18%) | 12,022,140 |
| 13 Jun 2017 | HKD | 55.95 | 56.1 | 55.15 | 56.05 | 56.05 | +0.45 (+0.81%) | 16,013,860 |
| 12 Jun 2017 | HKD | 56.5 | 56.5 | 55.55 | 55.6 | 55.6 | -0.7 (-1.24%) | 14,493,340 |
| 9 Jun 2017 | HKD | 56 | 56.3 | 55.65 | 56.3 | 56.3 | +0.5 (+0.90%) | 28,035,471 |
