| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | HKD | 3.05 | 3.08 | 3.03 | 3.06 | 3.06 | 0.0 (0.0%) | 1,018,000 |
| 19 Jul 2017 | HKD | 3.06 | 3.09 | 3.05 | 3.06 | 3.06 | -0.01 (-0.33%) | 227,000 |
| 18 Jul 2017 | HKD | 3.07 | 3.08 | 3.05 | 3.07 | 3.07 | -0.01 (-0.32%) | 440,330 |
| 17 Jul 2017 | HKD | 3.08 | 3.09 | 3.05 | 3.08 | 3.08 | +0.02 (+0.65%) | 242,954 |
| 14 Jul 2017 | HKD | 3.07 | 3.08 | 3.05 | 3.06 | 3.06 | -0.01 (-0.33%) | 659,363 |
| 13 Jul 2017 | HKD | 3.1 | 3.1 | 3.05 | 3.07 | 3.07 | -0.02 (-0.65%) | 313,960 |
| 12 Jul 2017 | HKD | 3.06 | 3.09 | 3.04 | 3.09 | 3.09 | +0.03 (+0.98%) | 189,000 |
| 11 Jul 2017 | HKD | 3.05 | 3.08 | 3.04 | 3.06 | 3.06 | +0.01 (+0.33%) | 723,440 |
| 10 Jul 2017 | HKD | 3.06 | 3.07 | 3.04 | 3.05 | 3.05 | -0.01 (-0.33%) | 559,280 |
| 7 Jul 2017 | HKD | 3.07 | 3.08 | 3.04 | 3.06 | 3.06 | -0.04 (-1.29%) | 648,248 |
| 6 Jul 2017 | HKD | 3.12 | 3.12 | 3.06 | 3.1 | 3.1 | -0.02 (-0.64%) | 514,000 |
| 5 Jul 2017 | HKD | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0 (0.0%) | 0 |
| 4 Jul 2017 | HKD | 3.1 | 3.12 | 3.06 | 3.12 | 3.12 | +0.02 (+0.65%) | 420,845 |
| 3 Jul 2017 | HKD | 3.11 | 3.12 | 3.09 | 3.1 | 3.1 | -0.01 (-0.32%) | 245,000 |
| 30 Jun 2017 | HKD | 3.08 | 3.11 | 3.08 | 3.11 | 3.11 | +0.02 (+0.65%) | 238,120 |
| 29 Jun 2017 | HKD | 3.1 | 3.1 | 3.05 | 3.09 | 3.09 | +0.01 (+0.32%) | 440,456 |
| 28 Jun 2017 | HKD | 3.09 | 3.1 | 3.06 | 3.08 | 3.08 | -0.02 (-0.65%) | 505,239 |
| 27 Jun 2017 | HKD | 3.12 | 3.12 | 3.1 | 3.1 | 3.1 | -0.02 (-0.64%) | 241,821 |
| 26 Jun 2017 | HKD | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | +0.01 (+0.32%) | 390,632 |
| 23 Jun 2017 | HKD | 3.1 | 3.14 | 3.1 | 3.11 | 3.11 | -0.02 (-0.64%) | 187,167 |
| 22 Jun 2017 | HKD | 3.14 | 3.15 | 3.11 | 3.13 | 3.13 | 0.0 (0.0%) | 279,404 |
| 21 Jun 2017 | HKD | 3.11 | 3.13 | 3.11 | 3.13 | 3.13 | 0.0 (0.0%) | 3,000 |
| 20 Jun 2017 | HKD | 3.1 | 3.13 | 3.08 | 3.13 | 3.13 | +0.01 (+0.32%) | 208,105 |
| 19 Jun 2017 | HKD | 3.1 | 3.12 | 3.09 | 3.12 | 3.12 | +0.01 (+0.32%) | 295,000 |
| 16 Jun 2017 | HKD | 3.12 | 3.13 | 3.1 | 3.11 | 3.11 | -0.01 (-0.32%) | 101,006 |
| 15 Jun 2017 | HKD | 3.07 | 3.12 | 3.07 | 3.12 | 3.12 | +0.02 (+0.65%) | 262,800 |
| 14 Jun 2017 | HKD | 3.08 | 3.11 | 3.06 | 3.1 | 3.1 | 0.0 (0.0%) | 122,000 |
| 13 Jun 2017 | HKD | 3.07 | 3.11 | 3.07 | 3.1 | 3.1 | 0.0 (0.0%) | 111,600 |
| 12 Jun 2017 | HKD | 3.09 | 3.1 | 3.05 | 3.1 | 3.1 | -0.03 (-0.96%) | 363,920 |
| 9 Jun 2017 | HKD | 3.14 | 3.14 | 3.11 | 3.13 | 3.13 | 0.0 (0.0%) | 200,117 |
