| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | HKD | 4.52 | 4.55 | 4.51 | 4.55 | 4.55 | +0.03 (+0.66%) | 347,361 |
| 5 Sep 2017 | HKD | 4.51 | 4.54 | 4.49 | 4.52 | 4.52 | +0.03 (+0.67%) | 335,020 |
| 4 Sep 2017 | HKD | 4.5 | 4.5 | 4.46 | 4.49 | 4.49 | +0.02 (+0.45%) | 77,372 |
| 1 Sep 2017 | HKD | 4.48 | 4.5 | 4.46 | 4.47 | 4.47 | -0.03 (-0.67%) | 103,384 |
| 31 Aug 2017 | HKD | 4.47 | 4.5 | 4.46 | 4.5 | 4.5 | +0.02 (+0.45%) | 74,600 |
| 30 Aug 2017 | HKD | 4.45 | 4.49 | 4.45 | 4.48 | 4.48 | 0.0 (0.0%) | 116,938 |
| 29 Aug 2017 | HKD | 4.53 | 4.53 | 4.45 | 4.48 | 4.48 | -0.05 (-1.10%) | 104,552 |
| 28 Aug 2017 | HKD | 4.48 | 4.53 | 4.47 | 4.53 | 4.53 | +0.04 (+0.89%) | 378,284 |
| 25 Aug 2017 | HKD | 4.44 | 4.51 | 4.44 | 4.49 | 4.49 | 0.0 (0.0%) | 161,100 |
| 24 Aug 2017 | HKD | 4.46 | 4.5 | 4.44 | 4.49 | 4.49 | +0.04 (+0.90%) | 309,682 |
| 23 Aug 2017 | HKD | 4.5 | 4.5 | 4.44 | 4.45 | 4.45 | -0.03 (-0.67%) | 24,500 |
| 22 Aug 2017 | HKD | 4.51 | 4.51 | 4.47 | 4.48 | 4.48 | -0.01 (-0.22%) | 257,100 |
| 21 Aug 2017 | HKD | 4.47 | 4.5 | 4.44 | 4.49 | 4.49 | +0.04 (+0.90%) | 323,858 |
| 18 Aug 2017 | HKD | 4.44 | 4.46 | 4.44 | 4.45 | 4.45 | 0.0 (0.0%) | 211,330 |
| 17 Aug 2017 | HKD | 4.42 | 4.45 | 4.4 | 4.45 | 4.45 | +0.03 (+0.68%) | 182,300 |
| 16 Aug 2017 | HKD | 4.36 | 4.42 | 4.36 | 4.42 | 4.42 | +0.05 (+1.14%) | 134,517 |
| 15 Aug 2017 | HKD | 4.38 | 4.4 | 4.37 | 4.37 | 4.37 | -0.01 (-0.23%) | 33,500 |
| 14 Aug 2017 | HKD | 4.36 | 4.42 | 4.36 | 4.38 | 4.38 | +0.03 (+0.69%) | 60,352 |
| 11 Aug 2017 | HKD | 4.35 | 4.39 | 4.34 | 4.35 | 4.35 | -0.03 (-0.68%) | 150,800 |
| 10 Aug 2017 | HKD | 4.41 | 4.43 | 4.31 | 4.38 | 4.38 | -0.06 (-1.35%) | 439,600 |
| 9 Aug 2017 | HKD | 4.42 | 4.44 | 4.4 | 4.44 | 4.44 | +0.01 (+0.23%) | 84,109 |
| 8 Aug 2017 | HKD | 4.44 | 4.44 | 4.41 | 4.43 | 4.43 | 0.0 (0.0%) | 128,300 |
| 7 Aug 2017 | HKD | 4.4 | 4.44 | 4.4 | 4.43 | 4.43 | +0.02 (+0.45%) | 63,086 |
| 4 Aug 2017 | HKD | 4.4 | 4.43 | 4.39 | 4.41 | 4.41 | 0.0 (0.0%) | 202,240 |
| 3 Aug 2017 | HKD | 4.42 | 4.44 | 4.41 | 4.41 | 4.41 | -0.02 (-0.45%) | 145,400 |
| 2 Aug 2017 | HKD | 4.42 | 4.44 | 4.42 | 4.43 | 4.43 | 0.0 (0.0%) | 134,201 |
| 1 Aug 2017 | HKD | 4.43 | 4.44 | 4.4 | 4.43 | 4.43 | +0.01 (+0.23%) | 98,080 |
| 31 Jul 2017 | HKD | 4.43 | 4.45 | 4.42 | 4.42 | 4.42 | -0.03 (-0.67%) | 160,200 |
| 28 Jul 2017 | HKD | 4.42 | 4.45 | 4.42 | 4.45 | 4.45 | +0.03 (+0.68%) | 52,032 |
| 27 Jul 2017 | HKD | 4.45 | 4.45 | 4.41 | 4.42 | 4.42 | -0.02 (-0.45%) | 77,544 |
