| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | HKD | 6.9 | 6.92 | 6.88 | 6.88 | 6.88 | 0.0 (0.0%) | 99,300 |
| 20 Jul 2017 | HKD | 6.87 | 6.9 | 6.85 | 6.88 | 6.88 | +0.02 (+0.29%) | 84,800 |
| 19 Jul 2017 | HKD | 6.8 | 6.86 | 6.76 | 6.86 | 6.86 | +0.06 (+0.88%) | 203,480 |
| 18 Jul 2017 | HKD | 6.75 | 6.81 | 6.69 | 6.8 | 6.8 | +0.07 (+1.04%) | 125,442 |
| 17 Jul 2017 | HKD | 6.87 | 6.87 | 6.73 | 6.73 | 6.73 | -0.19 (-2.75%) | 231,240 |
| 14 Jul 2017 | HKD | 6.91 | 6.93 | 6.89 | 6.92 | 6.92 | +0.01 (+0.14%) | 101,468 |
| 13 Jul 2017 | HKD | 6.94 | 6.97 | 6.9 | 6.91 | 6.91 | -0.05 (-0.72%) | 138,400 |
| 12 Jul 2017 | HKD | 6.95 | 6.97 | 6.94 | 6.96 | 6.96 | -0.02 (-0.29%) | 85,383 |
| 11 Jul 2017 | HKD | 7 | 7 | 6.95 | 6.98 | 6.98 | -0.03 (-0.43%) | 166,899 |
| 10 Jul 2017 | HKD | 7.03 | 7.03 | 7 | 7.01 | 7.01 | +0.03 (+0.43%) | 141,820 |
| 7 Jul 2017 | HKD | 7.01 | 7.01 | 6.96 | 6.98 | 6.98 | 0.0 (0.0%) | 86,400 |
| 6 Jul 2017 | HKD | 7 | 7 | 6.96 | 6.98 | 6.98 | 0.0 (0.0%) | 66,883 |
| 5 Jul 2017 | HKD | 6.99 | 6.99 | 6.94 | 6.98 | 6.98 | -0.01 (-0.14%) | 123,500 |
| 4 Jul 2017 | HKD | 6.99 | 7.02 | 6.98 | 6.99 | 6.99 | 0.0 (0.0%) | 83,300 |
| 3 Jul 2017 | HKD | 7 | 7 | 6.95 | 6.99 | 6.99 | +0.01 (+0.14%) | 119,600 |
| 30 Jun 2017 | HKD | 6.97 | 7 | 6.96 | 6.98 | 6.98 | -0.03 (-0.43%) | 113,300 |
| 29 Jun 2017 | HKD | 6.96 | 7.02 | 6.95 | 7.01 | 7.01 | +0.06 (+0.86%) | 116,951 |
| 28 Jun 2017 | HKD | 6.97 | 6.99 | 6.95 | 6.95 | 6.95 | -0.03 (-0.43%) | 73,460 |
| 27 Jun 2017 | HKD | 7.06 | 7.06 | 6.95 | 6.98 | 6.98 | -0.07 (-0.99%) | 174,812 |
| 26 Jun 2017 | HKD | 7 | 7.06 | 6.92 | 7.05 | 7.05 | +0.09 (+1.29%) | 123,580 |
| 23 Jun 2017 | HKD | 6.9 | 6.96 | 6.86 | 6.96 | 6.96 | +0.05 (+0.72%) | 134,760 |
| 22 Jun 2017 | HKD | 6.88 | 6.99 | 6.86 | 6.91 | 6.91 | -0.07 (-1.00%) | 135,580 |
| 21 Jun 2017 | HKD | 6.91 | 7.01 | 6.9 | 6.98 | 6.98 | +0.07 (+1.01%) | 95,780 |
| 20 Jun 2017 | HKD | 7.04 | 7.04 | 6.9 | 6.91 | 6.91 | -0.09 (-1.29%) | 127,000 |
| 16 Jun 2017 | HKD | 7 | 7.15 | 6.98 | 7 | 7 | 0.0 (0.0%) | 152,200 |
| 15 Jun 2017 | HKD | 6.9 | 7 | 6.88 | 7 | 7 | +0.04 (+0.57%) | 82,200 |
| 14 Jun 2017 | HKD | 6.88 | 6.96 | 6.81 | 6.96 | 6.96 | +0.12 (+1.75%) | 291,820 |
| 13 Jun 2017 | HKD | 6.78 | 6.85 | 6.78 | 6.84 | 6.84 | +0.09 (+1.33%) | 222,934 |
| 12 Jun 2017 | HKD | 6.7 | 6.78 | 6.7 | 6.75 | 6.75 | 0.0 (0.0%) | 186,017 |
| 9 Jun 2017 | HKD | 6.71 | 6.79 | 6.71 | 6.75 | 6.75 | -0.01 (-0.15%) | 40,200 |
