| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2017 | HKD | 28 | 28.9 | 28 | 28.8 | 28.8 | +0.7 (+2.49%) | 394,279 |
| 30 Aug 2017 | HKD | 28.3 | 28.35 | 28 | 28.1 | 28.1 | -0.2 (-0.71%) | 844,500 |
| 29 Aug 2017 | HKD | 28.1 | 28.3 | 28 | 28.3 | 28.3 | +0.3 (+1.07%) | 404,000 |
| 28 Aug 2017 | HKD | 28 | 28.3 | 28 | 28 | 28 | -0.05 (-0.18%) | 701,053 |
| 25 Aug 2017 | HKD | 28.35 | 28.35 | 28 | 28.05 | 28.05 | -0.35 (-1.23%) | 315,500 |
| 24 Aug 2017 | HKD | 28.3 | 28.55 | 28.15 | 28.4 | 28.4 | +0.35 (+1.25%) | 599,209 |
| 23 Aug 2017 | HKD | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | HKD | 28.55 | 28.55 | 28.05 | 28.05 | 28.05 | -0.2 (-0.71%) | 184,250 |
| 21 Aug 2017 | HKD | 28.3 | 28.5 | 28.05 | 28.25 | 28.25 | +0.15 (+0.53%) | 343,500 |
| 18 Aug 2017 | HKD | 28.45 | 28.45 | 28 | 28.1 | 28.1 | -0.45 (-1.58%) | 377,250 |
| 17 Aug 2017 | HKD | 28.6 | 28.8 | 28.5 | 28.55 | 28.55 | -0.2 (-0.70%) | 1,039,250 |
| 16 Aug 2017 | HKD | 28.5 | 28.8 | 28.3 | 28.75 | 28.75 | +0.2 (+0.70%) | 617,814 |
| 15 Aug 2017 | HKD | 28.7 | 29 | 28.3 | 28.55 | 28.55 | -0.2 (-0.70%) | 401,938 |
| 14 Aug 2017 | HKD | 28.65 | 28.95 | 28.5 | 28.75 | 28.75 | 0.0 (0.0%) | 453,750 |
| 11 Aug 2017 | HKD | 29.1 | 29.1 | 27.95 | 28.75 | 28.75 | -0.5 (-1.71%) | 1,117,495 |
| 10 Aug 2017 | HKD | 30.15 | 30.15 | 28.55 | 29.25 | 29.25 | -0.75 (-2.50%) | 1,007,250 |
| 9 Aug 2017 | HKD | 28.95 | 30.35 | 28.95 | 30 | 30 | +1.15 (+3.99%) | 2,645,794 |
| 8 Aug 2017 | HKD | 28.8 | 29 | 28.5 | 28.85 | 28.85 | +0.1 (+0.35%) | 507,625 |
| 7 Aug 2017 | HKD | 28.45 | 28.95 | 28.2 | 28.75 | 28.75 | +0.25 (+0.88%) | 717,375 |
| 4 Aug 2017 | HKD | 27.75 | 28.5 | 27.7 | 28.5 | 28.5 | +0.65 (+2.33%) | 624,750 |
| 3 Aug 2017 | HKD | 27.95 | 28.3 | 27.55 | 27.85 | 27.85 | +0.05 (+0.18%) | 651,717 |
| 2 Aug 2017 | HKD | 27.2 | 27.8 | 27.2 | 27.8 | 27.8 | +0.3 (+1.09%) | 1,012,155 |
| 1 Aug 2017 | HKD | 27.55 | 27.8 | 27 | 27.5 | 27.5 | -0.3 (-1.08%) | 588,250 |
| 31 Jul 2017 | HKD | 27.4 | 27.8 | 27.35 | 27.8 | 27.8 | +0.15 (+0.54%) | 346,850 |
| 28 Jul 2017 | HKD | 27.85 | 28.15 | 27.35 | 27.65 | 27.65 | -0.35 (-1.25%) | 603,260 |
| 27 Jul 2017 | HKD | 27.8 | 28.7 | 27.8 | 28 | 28 | -0.2 (-0.71%) | 710,875 |
| 26 Jul 2017 | HKD | 28.65 | 28.95 | 28.2 | 28.2 | 28.2 | -0.45 (-1.57%) | 431,964 |
| 25 Jul 2017 | HKD | 29 | 29.15 | 28.35 | 28.65 | 28.65 | -0.3 (-1.04%) | 441,645 |
| 24 Jul 2017 | HKD | 29.35 | 29.35 | 28.9 | 28.95 | 28.95 | -0.5 (-1.70%) | 530,000 |
| 21 Jul 2017 | HKD | 29.5 | 29.55 | 29.25 | 29.45 | 29.45 | -0.25 (-0.84%) | 413,625 |
