| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | HKD | 3.4 | 3.5 | 3.39 | 3.48 | 3.2867 | +0.04 (+1.16%) | 196,412 |
| 5 Sep 2017 | HKD | 3.45 | 3.45 | 3.41 | 3.44 | 3.2489 | -0.01 (-0.29%) | 165,706 |
| 4 Sep 2017 | HKD | 3.45 | 3.5 | 3.45 | 3.45 | 3.2583 | 0.0 (0.0%) | 6,353 |
| 1 Sep 2017 | HKD | 3.45 | 3.5 | 3.45 | 3.45 | 3.2583 | +0.03 (+0.88%) | 68,824 |
| 31 Aug 2017 | HKD | 3.4 | 3.42 | 3.38 | 3.42 | 3.23 | -0.01 (-0.29%) | 64,588 |
| 30 Aug 2017 | HKD | 3.44 | 3.44 | 3.41 | 3.43 | 3.2394 | -0.02 (-0.58%) | 38,647 |
| 29 Aug 2017 | HKD | 3.41 | 3.45 | 3.4 | 3.45 | 3.2583 | 0.0 (0.0%) | 128,118 |
| 28 Aug 2017 | HKD | 3.51 | 3.51 | 3.4 | 3.45 | 3.2583 | -0.06 (-1.71%) | 88,941 |
| 25 Aug 2017 | HKD | 3.54 | 3.54 | 3.49 | 3.51 | 3.315 | +0.05 (+1.45%) | 100,059 |
| 24 Aug 2017 | HKD | 3.55 | 3.55 | 3.46 | 3.46 | 3.2678 | -0.09 (-2.54%) | 41,294 |
| 23 Aug 2017 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 3.3528 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | HKD | 3.47 | 3.57 | 3.47 | 3.55 | 3.3528 | +0.08 (+2.31%) | 198,000 |
| 21 Aug 2017 | HKD | 3.47 | 3.47 | 3.45 | 3.47 | 3.2772 | +0.04 (+1.17%) | 54,529 |
| 18 Aug 2017 | HKD | 3.43 | 3.44 | 3.42 | 3.43 | 3.2394 | 0.0 (0.0%) | 97,412 |
| 17 Aug 2017 | HKD | 3.45 | 3.45 | 3.4 | 3.43 | 3.2394 | -0.02 (-0.58%) | 84,706 |
| 16 Aug 2017 | HKD | 3.46 | 3.5 | 3.41 | 3.45 | 3.2583 | -0.01 (-0.29%) | 57,706 |
| 15 Aug 2017 | HKD | 3.41 | 3.48 | 3.4 | 3.46 | 3.2678 | +0.09 (+2.67%) | 33,353 |
| 14 Aug 2017 | HKD | 3.4 | 3.44 | 3.37 | 3.37 | 3.1828 | -0.03 (-0.88%) | 72,529 |
| 11 Aug 2017 | HKD | 3.4 | 3.42 | 3.39 | 3.4 | 3.2111 | -0.03 (-0.87%) | 182,118 |
| 10 Aug 2017 | HKD | 3.44 | 3.45 | 3.41 | 3.43 | 3.2394 | -0.01 (-0.29%) | 50,824 |
| 9 Aug 2017 | HKD | 3.52 | 3.52 | 3.43 | 3.44 | 3.2489 | -0.08 (-2.27%) | 26,471 |
| 8 Aug 2017 | HKD | 3.5 | 3.53 | 3.4 | 3.52 | 3.3244 | +0.03 (+0.86%) | 154,059 |
| 7 Aug 2017 | HKD | 3.5 | 3.5 | 3.44 | 3.49 | 3.2961 | -0.01 (-0.29%) | 80,471 |
| 4 Aug 2017 | HKD | 3.44 | 3.5 | 3.44 | 3.5 | 3.3056 | +0.06 (+1.74%) | 33,353 |
| 3 Aug 2017 | HKD | 3.4 | 3.44 | 3.4 | 3.44 | 3.2489 | +0.04 (+1.18%) | 4,765 |
| 2 Aug 2017 | HKD | 3.45 | 3.45 | 3.39 | 3.4 | 3.2111 | -0.04 (-1.16%) | 274,235 |
| 1 Aug 2017 | HKD | 3.43 | 3.5 | 3.43 | 3.44 | 3.2489 | -0.02 (-0.58%) | 82,588 |
| 31 Jul 2017 | HKD | 3.43 | 3.48 | 3.43 | 3.46 | 3.2678 | +0.01 (+0.29%) | 125,471 |
| 28 Jul 2017 | HKD | 3.45 | 3.45 | 3.44 | 3.45 | 3.2583 | -0.05 (-1.43%) | 31,765 |
| 27 Jul 2017 | HKD | 3.44 | 3.5 | 3.44 | 3.5 | 3.3056 | +0.06 (+1.74%) | 144,000 |
