| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2017 | HKD | 2.93 | 2.95 | 2.92 | 2.92 | 2.92 | -0.01 (-0.34%) | 132,569 |
| 30 Aug 2017 | HKD | 2.92 | 2.94 | 2.92 | 2.93 | 2.93 | -0.01 (-0.34%) | 173,077 |
| 29 Aug 2017 | HKD | 2.94 | 2.95 | 2.91 | 2.94 | 2.94 | -0.02 (-0.68%) | 476,433 |
| 28 Aug 2017 | HKD | 2.97 | 2.97 | 2.93 | 2.96 | 2.96 | -0.01 (-0.34%) | 855,540 |
| 25 Aug 2017 | HKD | 2.96 | 2.97 | 2.94 | 2.97 | 2.97 | 0.0 (0.0%) | 204,016 |
| 24 Aug 2017 | HKD | 2.95 | 2.97 | 2.93 | 2.97 | 2.97 | +0.04 (+1.37%) | 587,072 |
| 23 Aug 2017 | HKD | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | HKD | 2.92 | 2.93 | 2.92 | 2.93 | 2.93 | +0.01 (+0.34%) | 372,652 |
| 21 Aug 2017 | HKD | 2.92 | 2.96 | 2.89 | 2.92 | 2.92 | 0.0 (0.0%) | 662,560 |
| 18 Aug 2017 | HKD | 2.95 | 2.95 | 2.89 | 2.92 | 2.92 | -0.12 (-3.95%) | 264,009 |
| 17 Aug 2017 | HKD | 3.05 | 3.05 | 3.03 | 3.04 | 3.04 | -0.02 (-0.65%) | 452,000 |
| 16 Aug 2017 | HKD | 3.05 | 3.07 | 3.05 | 3.06 | 3.06 | +0.01 (+0.33%) | 83,536 |
| 15 Aug 2017 | HKD | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | -0.02 (-0.65%) | 96,232 |
| 14 Aug 2017 | HKD | 3.03 | 3.07 | 3.03 | 3.07 | 3.07 | +0.04 (+1.32%) | 131,802 |
| 11 Aug 2017 | HKD | 3.05 | 3.06 | 3.03 | 3.03 | 3.03 | -0.04 (-1.30%) | 386,363 |
| 10 Aug 2017 | HKD | 3.08 | 3.08 | 3.05 | 3.07 | 3.07 | 0.0 (0.0%) | 72,271 |
| 9 Aug 2017 | HKD | 3.09 | 3.09 | 3.05 | 3.07 | 3.07 | 0.0 (0.0%) | 62,483 |
| 8 Aug 2017 | HKD | 3.08 | 3.09 | 3.05 | 3.07 | 3.07 | +0.01 (+0.33%) | 82,728 |
| 7 Aug 2017 | HKD | 3.08 | 3.08 | 3.05 | 3.06 | 3.06 | -0.02 (-0.65%) | 104,876 |
| 4 Aug 2017 | HKD | 3.06 | 3.08 | 3.05 | 3.08 | 3.08 | 0.0 (0.0%) | 347,550 |
| 3 Aug 2017 | HKD | 3.05 | 3.08 | 3.05 | 3.08 | 3.08 | +0.01 (+0.33%) | 70,244 |
| 2 Aug 2017 | HKD | 3.04 | 3.08 | 3.04 | 3.07 | 3.07 | -0.01 (-0.32%) | 203,543 |
| 1 Aug 2017 | HKD | 3.04 | 3.09 | 3.04 | 3.08 | 3.08 | +0.03 (+0.98%) | 152,280 |
| 31 Jul 2017 | HKD | 3.06 | 3.08 | 3.05 | 3.05 | 3.05 | -0.03 (-0.97%) | 260,643 |
| 28 Jul 2017 | HKD | 3.08 | 3.09 | 3.07 | 3.08 | 3.08 | 0.0 (0.0%) | 130,875 |
| 27 Jul 2017 | HKD | 3.08 | 3.08 | 3.05 | 3.08 | 3.08 | +0.02 (+0.65%) | 89,800 |
| 26 Jul 2017 | HKD | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | +0.02 (+0.66%) | 363,000 |
| 25 Jul 2017 | HKD | 3.04 | 3.05 | 3.01 | 3.04 | 3.04 | -0.01 (-0.33%) | 155,945 |
| 24 Jul 2017 | HKD | 3.04 | 3.06 | 3.03 | 3.05 | 3.05 | +0.01 (+0.33%) | 491,640 |
| 21 Jul 2017 | HKD | 3.03 | 3.06 | 3.03 | 3.04 | 3.04 | -0.02 (-0.65%) | 193,000 |
