| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2017 | HKD | 0.9 | 1.07 | 0.9 | 1.02 | 0.9714 | +0.14 (+15.91%) | 12,209,400 |
| 24 Jul 2017 | HKD | 0.86 | 0.88 | 0.86 | 0.88 | 0.8381 | +0.02 (+2.33%) | 172,200 |
| 21 Jul 2017 | HKD | 0.88 | 0.88 | 0.86 | 0.86 | 0.819 | -0.02 (-2.27%) | 283,500 |
| 20 Jul 2017 | HKD | 0.89 | 0.89 | 0.87 | 0.88 | 0.8381 | -0.02 (-2.22%) | 384,300 |
| 19 Jul 2017 | HKD | 0.91 | 0.94 | 0.89 | 0.9 | 0.8571 | 0.0 (0.0%) | 1,486,800 |
| 18 Jul 2017 | HKD | 0.85 | 0.9 | 0.8 | 0.9 | 0.8571 | +0.06 (+7.14%) | 2,146,200 |
| 17 Jul 2017 | HKD | 0.88 | 0.88 | 0.82 | 0.84 | 0.8 | -0.05 (-5.62%) | 1,140,300 |
| 14 Jul 2017 | HKD | 0.89 | 0.89 | 0.88 | 0.89 | 0.8476 | -0.01 (-1.11%) | 598,500 |
| 13 Jul 2017 | HKD | 0.91 | 0.92 | 0.89 | 0.9 | 0.8571 | 0.0 (0.0%) | 543,900 |
| 12 Jul 2017 | HKD | 0.9 | 0.92 | 0.9 | 0.9 | 0.8571 | -0.03 (-3.23%) | 287,700 |
| 11 Jul 2017 | HKD | 0.91 | 0.93 | 0.91 | 0.93 | 0.8857 | +0.02 (+2.20%) | 386,400 |
| 10 Jul 2017 | HKD | 0.91 | 0.93 | 0.91 | 0.91 | 0.8667 | 0.0 (0.0%) | 207,900 |
| 7 Jul 2017 | HKD | 0.91 | 0.92 | 0.89 | 0.91 | 0.8667 | -0.02 (-2.15%) | 1,520,400 |
| 6 Jul 2017 | HKD | 0.94 | 0.95 | 0.9 | 0.93 | 0.8857 | -0.01 (-1.06%) | 1,507,800 |
| 5 Jul 2017 | HKD | 0.96 | 0.96 | 0.92 | 0.94 | 0.8952 | -0.02 (-2.08%) | 539,700 |
| 4 Jul 2017 | HKD | 0.96 | 0.99 | 0.96 | 0.96 | 0.9143 | 0.0 (0.0%) | 793,800 |
| 3 Jul 2017 | HKD | 0.96 | 0.97 | 0.94 | 0.96 | 0.9143 | -0.02 (-2.04%) | 947,100 |
| 30 Jun 2017 | HKD | 0.99 | 0.99 | 0.97 | 0.98 | 0.9333 | -0.01 (-1.01%) | 480,900 |
| 29 Jun 2017 | HKD | 1.03 | 1.03 | 0.96 | 0.99 | 0.9429 | -0.04 (-3.88%) | 1,165,500 |
| 28 Jun 2017 | HKD | 1.03 | 1.03 | 0.98 | 1.03 | 0.981 | -0.01 (-0.96%) | 1,373,400 |
| 27 Jun 2017 | HKD | 1.04 | 1.06 | 1 | 1.04 | 0.9905 | -0.01 (-0.95%) | 1,461,600 |
| 26 Jun 2017 | HKD | 1.04 | 1.06 | 1.04 | 1.05 | 1 | +0.01 (+0.96%) | 401,100 |
| 23 Jun 2017 | HKD | 1.04 | 1.04 | 1.03 | 1.04 | 0.9905 | -0.02 (-1.89%) | 354,900 |
| 22 Jun 2017 | HKD | 1.04 | 1.07 | 1.04 | 1.06 | 1.0095 | +0.02 (+1.92%) | 117,600 |
| 21 Jun 2017 | HKD | 1.05 | 1.05 | 1.03 | 1.04 | 0.9905 | -0.01 (-0.95%) | 499,800 |
| 20 Jun 2017 | HKD | 1.06 | 1.06 | 1.04 | 1.05 | 1 | -0.03 (-2.78%) | 289,800 |
| 19 Jun 2017 | HKD | 1.05 | 1.1 | 1.05 | 1.08 | 1.0286 | +0.02 (+1.89%) | 781,200 |
| 16 Jun 2017 | HKD | 1.08 | 1.08 | 1.04 | 1.06 | 1.0095 | -0.02 (-1.85%) | 699,300 |
| 15 Jun 2017 | HKD | 1.03 | 1.13 | 1.03 | 1.08 | 1.0286 | +0.05 (+4.85%) | 2,538,900 |
| 14 Jun 2017 | HKD | 1.04 | 1.04 | 1.03 | 1.03 | 0.981 | -0.03 (-2.83%) | 466,200 |
