| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2017 | HKD | 2.26 | 2.27 | 2.23 | 2.24 | 2.24 | -0.02 (-0.88%) | 26,461,124 |
| 26 Jul 2017 | HKD | 2.26 | 2.28 | 2.24 | 2.26 | 2.26 | 0.0 (0.0%) | 22,052,043 |
| 25 Jul 2017 | HKD | 2.27 | 2.28 | 2.24 | 2.26 | 2.26 | -0.02 (-0.88%) | 27,272,833 |
| 24 Jul 2017 | HKD | 2.3 | 2.31 | 2.26 | 2.28 | 2.28 | 0.0 (0.0%) | 29,599,054 |
| 21 Jul 2017 | HKD | 2.28 | 2.3 | 2.27 | 2.28 | 2.28 | +0.01 (+0.44%) | 40,274,000 |
| 20 Jul 2017 | HKD | 2.22 | 2.3 | 2.22 | 2.27 | 2.27 | +0.05 (+2.25%) | 102,299,000 |
| 19 Jul 2017 | HKD | 2.18 | 2.23 | 2.18 | 2.22 | 2.22 | +0.03 (+1.37%) | 51,855,500 |
| 18 Jul 2017 | HKD | 2.19 | 2.2 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 28,014,044 |
| 17 Jul 2017 | HKD | 2.22 | 2.23 | 2.18 | 2.19 | 2.19 | -0.02 (-0.90%) | 54,732,510 |
| 14 Jul 2017 | HKD | 2.21 | 2.22 | 2.19 | 2.21 | 2.21 | 0.0 (0.0%) | 41,350,000 |
| 13 Jul 2017 | HKD | 2.21 | 2.22 | 2.19 | 2.21 | 2.21 | +0.02 (+0.91%) | 35,941,409 |
| 12 Jul 2017 | HKD | 2.21 | 2.22 | 2.19 | 2.19 | 2.19 | -0.02 (-0.90%) | 34,635,330 |
| 11 Jul 2017 | HKD | 2.18 | 2.21 | 2.18 | 2.21 | 2.21 | +0.03 (+1.38%) | 43,418,147 |
| 10 Jul 2017 | HKD | 2.19 | 2.2 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 41,141,732 |
| 7 Jul 2017 | HKD | 2.19 | 2.2 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 24,302,000 |
| 6 Jul 2017 | HKD | 2.17 | 2.2 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 28,407,894 |
| 5 Jul 2017 | HKD | 2.17 | 2.18 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 16,142,623 |
| 4 Jul 2017 | HKD | 2.2 | 2.21 | 2.16 | 2.18 | 2.18 | -0.02 (-0.91%) | 28,397,112 |
| 3 Jul 2017 | HKD | 2.18 | 2.2 | 2.17 | 2.2 | 2.2 | +0.02 (+0.92%) | 26,172,829 |
| 30 Jun 2017 | HKD | 2.19 | 2.19 | 2.16 | 2.18 | 2.18 | -0.02 (-0.91%) | 33,020,980 |
| 29 Jun 2017 | HKD | 2.21 | 2.21 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 19,260,600 |
| 28 Jun 2017 | HKD | 2.2 | 2.22 | 2.19 | 2.2 | 2.2 | -0.02 (-0.90%) | 20,002,596 |
| 27 Jun 2017 | HKD | 2.22 | 2.25 | 2.21 | 2.22 | 2.22 | -0.01 (-0.45%) | 29,480,500 |
| 26 Jun 2017 | HKD | 2.2 | 2.24 | 2.2 | 2.23 | 2.23 | +0.01 (+0.45%) | 24,153,500 |
| 23 Jun 2017 | HKD | 2.21 | 2.23 | 2.2 | 2.22 | 2.22 | +0.01 (+0.45%) | 19,632,826 |
| 22 Jun 2017 | HKD | 2.18 | 2.23 | 2.18 | 2.21 | 2.21 | +0.03 (+1.38%) | 45,882,000 |
| 21 Jun 2017 | HKD | 2.19 | 2.21 | 2.18 | 2.18 | 2.18 | -0.01 (-0.46%) | 37,577,143 |
| 20 Jun 2017 | HKD | 2.21 | 2.22 | 2.19 | 2.19 | 2.19 | -0.02 (-0.90%) | 34,688,000 |
| 19 Jun 2017 | HKD | 2.19 | 2.22 | 2.18 | 2.21 | 2.21 | +0.02 (+0.91%) | 41,789,000 |
| 16 Jun 2017 | HKD | 2.22 | 2.22 | 2.19 | 2.19 | 2.19 | -0.01 (-0.45%) | 53,318,821 |
