| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | HKD | 29.2 | 29.9 | 29.05 | 29.7 | 29.7 | +0.45 (+1.54%) | 1,047,991 |
| 19 Jul 2017 | HKD | 28.5 | 29.6 | 28.5 | 29.25 | 29.25 | +0.85 (+2.99%) | 1,289,000 |
| 18 Jul 2017 | HKD | 28.4 | 28.8 | 28.25 | 28.4 | 28.4 | -0.15 (-0.53%) | 724,807 |
| 17 Jul 2017 | HKD | 28.6 | 28.75 | 28.2 | 28.55 | 28.55 | -0.2 (-0.70%) | 410,750 |
| 14 Jul 2017 | HKD | 29 | 29 | 28.55 | 28.75 | 28.75 | -0.2 (-0.69%) | 430,500 |
| 13 Jul 2017 | HKD | 29.1 | 29.2 | 28.6 | 28.95 | 28.95 | -0.15 (-0.52%) | 1,006,440 |
| 12 Jul 2017 | HKD | 28.5 | 29.4 | 28.25 | 29.1 | 29.1 | +0.85 (+3.01%) | 2,021,546 |
| 11 Jul 2017 | HKD | 27.85 | 28.35 | 27.8 | 28.25 | 28.25 | +0.45 (+1.62%) | 1,216,000 |
| 10 Jul 2017 | HKD | 27.85 | 27.9 | 27.6 | 27.8 | 27.8 | +0.1 (+0.36%) | 558,270 |
| 7 Jul 2017 | HKD | 27.45 | 27.85 | 27.15 | 27.7 | 27.7 | +0.35 (+1.28%) | 1,567,672 |
| 6 Jul 2017 | HKD | 27.15 | 27.4 | 26.9 | 27.35 | 27.35 | +0.35 (+1.30%) | 644,750 |
| 5 Jul 2017 | HKD | 26.9 | 27.1 | 26.3 | 27 | 27 | +0.2 (+0.75%) | 1,427,625 |
| 4 Jul 2017 | HKD | 26.7 | 27.05 | 26.6 | 26.8 | 26.8 | -0.1 (-0.37%) | 919,125 |
| 3 Jul 2017 | HKD | 26.85 | 27.15 | 26.8 | 26.9 | 26.9 | -0.25 (-0.92%) | 278,750 |
| 30 Jun 2017 | HKD | 26.8 | 27.2 | 26.8 | 27.15 | 27.15 | -0.1 (-0.37%) | 738,000 |
| 29 Jun 2017 | HKD | 26.8 | 27.25 | 26.5 | 27.25 | 27.25 | +0.25 (+0.93%) | 649,375 |
| 28 Jun 2017 | HKD | 26.7 | 27 | 26.4 | 27 | 27 | +0.05 (+0.19%) | 813,250 |
| 27 Jun 2017 | HKD | 27.4 | 27.55 | 26.8 | 26.95 | 26.95 | -0.7 (-2.53%) | 1,061,000 |
| 26 Jun 2017 | HKD | 27.55 | 27.75 | 27.45 | 27.65 | 27.65 | +0.2 (+0.73%) | 278,000 |
| 23 Jun 2017 | HKD | 27.6 | 27.6 | 27 | 27.45 | 27.45 | -0.05 (-0.18%) | 969,625 |
| 22 Jun 2017 | HKD | 27.3 | 27.85 | 27.25 | 27.5 | 27.5 | +0.3 (+1.10%) | 1,576,150 |
| 21 Jun 2017 | HKD | 27.2 | 27.55 | 26.95 | 27.2 | 27.2 | 0.0 (0.0%) | 1,674,000 |
| 20 Jun 2017 | HKD | 27.2 | 27.45 | 26.8 | 27.2 | 27.2 | +0.15 (+0.55%) | 1,252,258 |
| 19 Jun 2017 | HKD | 27.2 | 27.4 | 26.85 | 27.05 | 27.05 | -0.15 (-0.55%) | 407,334 |
| 16 Jun 2017 | HKD | 27.1 | 27.4 | 27 | 27.2 | 27.2 | +0.25 (+0.93%) | 895,466 |
| 15 Jun 2017 | HKD | 27.15 | 27.15 | 26.7 | 26.95 | 26.95 | -0.05 (-0.19%) | 1,563,548 |
| 14 Jun 2017 | HKD | 27 | 27.35 | 26.85 | 27 | 27 | +0.1 (+0.37%) | 1,109,594 |
| 13 Jun 2017 | HKD | 27 | 27.35 | 26.75 | 26.9 | 26.9 | -0.25 (-0.92%) | 1,846,703 |
| 12 Jun 2017 | HKD | 27.4 | 27.5 | 27 | 27.15 | 27.15 | -0.5 (-1.81%) | 2,390,458 |
| 9 Jun 2017 | HKD | 27.15 | 27.7 | 26.85 | 27.65 | 27.65 | -0.6 (-2.12%) | 36,232,910 |
