| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | HKD | 7.03 | 7.07 | 7 | 7.04 | 7.04 | -0.02 (-0.28%) | 71,130 |
| 31 Aug 2017 | HKD | 7.03 | 7.08 | 7.03 | 7.06 | 7.06 | -0.01 (-0.14%) | 58,200 |
| 30 Aug 2017 | HKD | 7.09 | 7.09 | 7.03 | 7.07 | 7.07 | +0.02 (+0.28%) | 109,000 |
| 29 Aug 2017 | HKD | 7.09 | 7.13 | 6.99 | 7.05 | 7.05 | -0.06 (-0.84%) | 323,631 |
| 28 Aug 2017 | HKD | 7.13 | 7.13 | 7.07 | 7.11 | 7.11 | +0.01 (+0.14%) | 101,140 |
| 25 Aug 2017 | HKD | 7.08 | 7.15 | 7.03 | 7.1 | 7.1 | +0.03 (+0.42%) | 79,800 |
| 24 Aug 2017 | HKD | 7.07 | 7.11 | 7.04 | 7.07 | 7.07 | -0.04 (-0.56%) | 55,000 |
| 23 Aug 2017 | HKD | 7.15 | 7.15 | 7.05 | 7.11 | 7.11 | 0.0 (0.0%) | 115,480 |
| 22 Aug 2017 | HKD | 7.18 | 7.18 | 7.08 | 7.11 | 7.11 | -0.03 (-0.42%) | 156,730 |
| 21 Aug 2017 | HKD | 7.08 | 7.17 | 7.07 | 7.14 | 7.14 | +0.12 (+1.71%) | 374,323 |
| 18 Aug 2017 | HKD | 7.02 | 7.06 | 6.99 | 7.02 | 7.02 | -0.01 (-0.14%) | 115,640 |
| 17 Aug 2017 | HKD | 7.07 | 7.07 | 6.99 | 7.03 | 7.03 | -0.02 (-0.28%) | 172,900 |
| 16 Aug 2017 | HKD | 6.91 | 7.08 | 6.91 | 7.05 | 7.05 | +0.19 (+2.77%) | 663,958 |
| 15 Aug 2017 | HKD | 6.9 | 6.92 | 6.86 | 6.86 | 6.86 | -0.03 (-0.44%) | 77,580 |
| 14 Aug 2017 | HKD | 6.9 | 6.9 | 6.8 | 6.89 | 6.89 | +0.02 (+0.29%) | 36,955 |
| 11 Aug 2017 | HKD | 6.83 | 6.89 | 6.82 | 6.87 | 6.87 | -0.04 (-0.58%) | 81,200 |
| 10 Aug 2017 | HKD | 6.91 | 6.91 | 6.86 | 6.91 | 6.91 | 0.0 (0.0%) | 84,401 |
| 9 Aug 2017 | HKD | 6.91 | 6.91 | 6.87 | 6.91 | 6.91 | +0.01 (+0.14%) | 28,900 |
| 8 Aug 2017 | HKD | 6.87 | 6.91 | 6.85 | 6.9 | 6.9 | -0.01 (-0.14%) | 127,468 |
| 7 Aug 2017 | HKD | 6.93 | 6.93 | 6.89 | 6.91 | 6.91 | 0.0 (0.0%) | 56,900 |
| 4 Aug 2017 | HKD | 6.91 | 6.92 | 6.87 | 6.91 | 6.91 | +0.01 (+0.14%) | 98,000 |
| 3 Aug 2017 | HKD | 6.91 | 6.91 | 6.86 | 6.9 | 6.9 | +0.01 (+0.15%) | 76,700 |
| 2 Aug 2017 | HKD | 6.91 | 6.91 | 6.86 | 6.89 | 6.89 | -0.02 (-0.29%) | 84,480 |
| 1 Aug 2017 | HKD | 6.85 | 6.91 | 6.85 | 6.91 | 6.91 | +0.03 (+0.44%) | 80,700 |
| 31 Jul 2017 | HKD | 6.89 | 6.89 | 6.83 | 6.88 | 6.88 | +0.02 (+0.29%) | 133,120 |
| 28 Jul 2017 | HKD | 6.88 | 6.88 | 6.84 | 6.86 | 6.86 | -0.04 (-0.58%) | 52,600 |
| 27 Jul 2017 | HKD | 6.87 | 6.92 | 6.78 | 6.9 | 6.9 | +0.03 (+0.44%) | 327,909 |
| 26 Jul 2017 | HKD | 6.94 | 6.94 | 6.86 | 6.87 | 6.87 | -0.04 (-0.58%) | 72,200 |
| 25 Jul 2017 | HKD | 6.92 | 6.92 | 6.87 | 6.91 | 6.91 | +0.01 (+0.14%) | 30,600 |
| 24 Jul 2017 | HKD | 6.92 | 6.93 | 6.86 | 6.9 | 6.9 | +0.02 (+0.29%) | 158,680 |
