| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | HKD | 42.95 | 44.35 | 42.95 | 43.95 | 43.95 | +1.15 (+2.69%) | 2,432,317 |
| 7 Sep 2017 | HKD | 42.5 | 42.8 | 41.85 | 42.8 | 42.8 | +0.7 (+1.66%) | 1,838,400 |
| 6 Sep 2017 | HKD | 41.9 | 42.35 | 41.65 | 42.1 | 42.1 | -0.2 (-0.47%) | 2,082,347 |
| 5 Sep 2017 | HKD | 42.4 | 42.4 | 41.95 | 42.3 | 42.3 | -0.1 (-0.24%) | 864,598 |
| 4 Sep 2017 | HKD | 42.75 | 42.95 | 41.85 | 42.4 | 42.4 | -0.75 (-1.74%) | 1,412,218 |
| 1 Sep 2017 | HKD | 42.8 | 43.15 | 42.1 | 43.15 | 43.15 | +0.45 (+1.05%) | 2,178,282 |
| 31 Aug 2017 | HKD | 41 | 42.8 | 40.7 | 42.7 | 42.7 | +1.7 (+4.15%) | 3,801,553 |
| 30 Aug 2017 | HKD | 41.5 | 41.5 | 40.55 | 41 | 41 | +0.2 (+0.49%) | 3,550,621 |
| 29 Aug 2017 | HKD | 40.8 | 41.3 | 40.45 | 40.8 | 40.8 | 0.0 (0.0%) | 1,250,400 |
| 28 Aug 2017 | HKD | 41.5 | 41.5 | 40.45 | 40.8 | 40.8 | -0.55 (-1.33%) | 1,595,600 |
| 25 Aug 2017 | HKD | 41 | 41.55 | 40.35 | 41.35 | 41.35 | +0.55 (+1.35%) | 2,893,843 |
| 24 Aug 2017 | HKD | 38.9 | 41.3 | 38.9 | 40.8 | 40.8 | +1.8 (+4.62%) | 4,346,015 |
| 23 Aug 2017 | HKD | 39 | 39 | 39 | 39 | 39 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | HKD | 39.9 | 39.95 | 38.8 | 39 | 39 | -0.65 (-1.64%) | 3,747,272 |
| 21 Aug 2017 | HKD | 36.1 | 39.8 | 36.1 | 39.65 | 39.65 | +3.7 (+10.29%) | 7,807,760 |
| 18 Aug 2017 | HKD | 35.5 | 36.65 | 35 | 35.95 | 35.95 | -0.05 (-0.14%) | 1,631,900 |
| 17 Aug 2017 | HKD | 36.1 | 36.1 | 35.6 | 36 | 36 | -0.1 (-0.28%) | 709,400 |
| 16 Aug 2017 | HKD | 34.45 | 36.2 | 34.45 | 36.1 | 36.1 | +1.55 (+4.49%) | 1,893,899 |
| 15 Aug 2017 | HKD | 34.7 | 35.15 | 34.3 | 34.55 | 34.55 | 0.0 (0.0%) | 694,701 |
| 14 Aug 2017 | HKD | 34.2 | 35.1 | 34.2 | 34.55 | 34.55 | +0.35 (+1.02%) | 1,008,186 |
| 11 Aug 2017 | HKD | 35.2 | 35.2 | 34 | 34.2 | 34.2 | -1.6 (-4.47%) | 2,117,800 |
| 10 Aug 2017 | HKD | 35.75 | 36.5 | 34.5 | 35.8 | 35.8 | +0.1 (+0.28%) | 1,838,944 |
| 9 Aug 2017 | HKD | 36.5 | 36.5 | 35.2 | 35.7 | 35.7 | -0.2 (-0.56%) | 845,708 |
| 8 Aug 2017 | HKD | 35 | 36.3 | 35 | 35.9 | 35.9 | +0.9 (+2.57%) | 1,763,986 |
| 7 Aug 2017 | HKD | 35.1 | 35.5 | 34.85 | 35 | 35 | -0.1 (-0.28%) | 864,810 |
| 4 Aug 2017 | HKD | 34.8 | 35.5 | 34.35 | 35.1 | 35.1 | +1.05 (+3.08%) | 1,404,814 |
| 3 Aug 2017 | HKD | 34.5 | 34.6 | 33.65 | 34.05 | 34.05 | -0.4 (-1.16%) | 1,022,544 |
| 2 Aug 2017 | HKD | 33.95 | 34.7 | 33.95 | 34.45 | 34.45 | +0.5 (+1.47%) | 1,670,991 |
| 1 Aug 2017 | HKD | 34.9 | 35 | 33.6 | 33.95 | 33.95 | -1.25 (-3.55%) | 3,272,500 |
| 31 Jul 2017 | HKD | 34.85 | 35.5 | 34.05 | 35.2 | 35.2 | +0.25 (+0.72%) | 2,362,615 |
