| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | HKD | 35.85 | 35.85 | 34.8 | 34.95 | 34.95 | -0.85 (-2.37%) | 818,500 |
| 27 Jul 2017 | HKD | 35 | 35.9 | 34.95 | 35.8 | 35.8 | +0.75 (+2.14%) | 1,012,492 |
| 26 Jul 2017 | HKD | 35.2 | 36 | 34.6 | 35.05 | 35.05 | -0.2 (-0.57%) | 1,824,900 |
| 25 Jul 2017 | HKD | 35.6 | 36.2 | 35.25 | 35.25 | 35.25 | -0.35 (-0.98%) | 1,159,476 |
| 24 Jul 2017 | HKD | 34.8 | 35.75 | 34.5 | 35.6 | 35.6 | +0.55 (+1.57%) | 1,861,856 |
| 21 Jul 2017 | HKD | 35.65 | 35.65 | 34.8 | 35.05 | 35.05 | -0.75 (-2.09%) | 964,291 |
| 20 Jul 2017 | HKD | 36.05 | 36.4 | 35.3 | 35.8 | 35.8 | -0.25 (-0.69%) | 1,983,700 |
| 19 Jul 2017 | HKD | 34.7 | 36.5 | 34.7 | 36.05 | 36.05 | +1.35 (+3.89%) | 2,613,991 |
| 18 Jul 2017 | HKD | 34.8 | 34.85 | 34.25 | 34.7 | 34.7 | +0.05 (+0.14%) | 1,793,856 |
| 17 Jul 2017 | HKD | 34.5 | 34.95 | 34.25 | 34.65 | 34.65 | +0.4 (+1.17%) | 1,103,430 |
| 14 Jul 2017 | HKD | 34.5 | 34.6 | 34 | 34.25 | 34.25 | +0.2 (+0.59%) | 965,788 |
| 13 Jul 2017 | HKD | 33.5 | 34.2 | 33.5 | 34.05 | 34.05 | +0.65 (+1.95%) | 2,000,661 |
| 12 Jul 2017 | HKD | 33 | 33.9 | 33 | 33.4 | 33.4 | +0.4 (+1.21%) | 1,655,946 |
| 11 Jul 2017 | HKD | 32.65 | 33.25 | 32.6 | 33 | 33 | +0.3 (+0.92%) | 1,991,646 |
| 10 Jul 2017 | HKD | 32.9 | 32.9 | 32.4 | 32.7 | 32.7 | +0.05 (+0.15%) | 958,182 |
| 7 Jul 2017 | HKD | 32 | 32.95 | 31.85 | 32.65 | 32.65 | +0.65 (+2.03%) | 2,583,294 |
| 6 Jul 2017 | HKD | 31.35 | 32.3 | 31.2 | 32 | 32 | +0.8 (+2.56%) | 2,613,665 |
| 5 Jul 2017 | HKD | 31.25 | 31.6 | 31 | 31.2 | 31.2 | -0.15 (-0.48%) | 1,164,102 |
| 4 Jul 2017 | HKD | 31.6 | 31.95 | 31.05 | 31.35 | 31.35 | -0.25 (-0.79%) | 1,407,100 |
| 3 Jul 2017 | HKD | 31 | 31.9 | 30.8 | 31.6 | 31.6 | +0.5 (+1.61%) | 1,576,264 |
| 30 Jun 2017 | HKD | 31 | 31.25 | 30.35 | 31.1 | 31.1 | +0.05 (+0.16%) | 2,033,872 |
| 29 Jun 2017 | HKD | 30.75 | 31.2 | 30.35 | 31.05 | 31.05 | +0.45 (+1.47%) | 1,836,083 |
| 28 Jun 2017 | HKD | 30.9 | 31 | 30.35 | 30.6 | 30.6 | -0.3 (-0.97%) | 1,647,353 |
| 27 Jun 2017 | HKD | 30.5 | 31.05 | 30.5 | 30.9 | 30.9 | +0.05 (+0.16%) | 786,000 |
| 26 Jun 2017 | HKD | 30.95 | 31 | 30.6 | 30.85 | 30.85 | -0.05 (-0.16%) | 933,366 |
| 23 Jun 2017 | HKD | 30.65 | 31.15 | 30.6 | 30.9 | 30.9 | +0.25 (+0.82%) | 2,049,900 |
| 22 Jun 2017 | HKD | 31.7 | 31.7 | 30.45 | 30.65 | 30.65 | -0.55 (-1.76%) | 1,723,553 |
| 21 Jun 2017 | HKD | 29.9 | 31.95 | 29.85 | 31.2 | 31.2 | +1.25 (+4.17%) | 4,913,991 |
| 20 Jun 2017 | HKD | 30 | 30.35 | 29.95 | 29.95 | 29.95 | -0.05 (-0.17%) | 1,400,796 |
| 19 Jun 2017 | HKD | 29.55 | 30.35 | 29.4 | 30 | 30 | +0.2 (+0.67%) | 2,965,492 |
