| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | HKD | 18.1 | 18.35 | 18.04 | 18.1 | 18.1 | -0.01 (-0.06%) | 1,019,868 |
| 28 Jul 2017 | HKD | 18.06 | 18.14 | 18.03 | 18.11 | 18.11 | +0.05 (+0.28%) | 311,782 |
| 27 Jul 2017 | HKD | 18.01 | 18.09 | 17.98 | 18.06 | 18.06 | +0.06 (+0.33%) | 773,884 |
| 26 Jul 2017 | HKD | 18.03 | 18.1 | 17.99 | 18 | 18 | 0.0 (0.0%) | 594,976 |
| 25 Jul 2017 | HKD | 18.33 | 18.33 | 17.98 | 18 | 18 | -0.31 (-1.69%) | 641,749 |
| 24 Jul 2017 | HKD | 18.58 | 18.6 | 18.05 | 18.31 | 18.31 | -0.23 (-1.24%) | 831,416 |
| 21 Jul 2017 | HKD | 18.39 | 18.61 | 18.33 | 18.54 | 18.54 | +0.17 (+0.93%) | 739,632 |
| 20 Jul 2017 | HKD | 18.35 | 18.5 | 18.35 | 18.37 | 18.37 | -0.03 (-0.16%) | 386,471 |
| 19 Jul 2017 | HKD | 17.94 | 18.41 | 17.92 | 18.4 | 18.4 | +0.37 (+2.05%) | 1,341,204 |
| 18 Jul 2017 | HKD | 18.23 | 18.38 | 17.9 | 18.03 | 18.03 | +0.03 (+0.17%) | 390,536 |
| 17 Jul 2017 | HKD | 18.39 | 18.39 | 17.82 | 18 | 18 | -0.36 (-1.96%) | 1,006,777 |
| 14 Jul 2017 | HKD | 18.36 | 18.53 | 18.25 | 18.36 | 18.36 | 0.0 (0.0%) | 223,940 |
| 13 Jul 2017 | HKD | 18.07 | 18.44 | 18.06 | 18.36 | 18.36 | +0.36 (+2%) | 566,594 |
| 12 Jul 2017 | HKD | 17.9 | 18.1 | 17.82 | 18 | 18 | -0.07 (-0.39%) | 328,076 |
| 11 Jul 2017 | HKD | 17.88 | 18.08 | 17.69 | 18.07 | 18.07 | +0.18 (+1.01%) | 547,056 |
| 10 Jul 2017 | HKD | 18 | 18.12 | 17.77 | 17.89 | 17.89 | -0.11 (-0.61%) | 596,052 |
| 7 Jul 2017 | HKD | 18.19 | 18.19 | 17.82 | 18 | 18 | -0.25 (-1.37%) | 291,583 |
| 6 Jul 2017 | HKD | 18.14 | 18.37 | 18.02 | 18.25 | 18.25 | +0.24 (+1.33%) | 389,336 |
| 5 Jul 2017 | HKD | 18.42 | 18.42 | 17.75 | 18.01 | 18.01 | -0.63 (-3.38%) | 369,473 |
| 4 Jul 2017 | HKD | 18.7 | 18.8 | 18.54 | 18.64 | 18.64 | +0.03 (+0.16%) | 665,028 |
| 3 Jul 2017 | HKD | 18.48 | 18.78 | 18.48 | 18.61 | 18.61 | +0.15 (+0.81%) | 594,884 |
| 30 Jun 2017 | HKD | 18.5 | 18.62 | 18.42 | 18.46 | 18.46 | -0.12 (-0.65%) | 539,798 |
| 29 Jun 2017 | HKD | 18.32 | 18.58 | 18.32 | 18.58 | 18.58 | +0.19 (+1.03%) | 495,712 |
| 28 Jun 2017 | HKD | 18.26 | 18.55 | 18.26 | 18.39 | 18.39 | +0.02 (+0.11%) | 380,063 |
| 27 Jun 2017 | HKD | 18.48 | 18.62 | 18.28 | 18.37 | 18.37 | -0.22 (-1.18%) | 687,496 |
| 26 Jun 2017 | HKD | 17.82 | 18.8 | 17.82 | 18.59 | 18.59 | +0.76 (+4.26%) | 1,692,809 |
| 23 Jun 2017 | HKD | 17.58 | 17.97 | 17.4 | 17.83 | 17.83 | +0.29 (+1.65%) | 911,562 |
| 22 Jun 2017 | HKD | 17.25 | 17.65 | 17.25 | 17.54 | 17.54 | +0.31 (+1.80%) | 1,009,631 |
| 21 Jun 2017 | HKD | 17.1 | 17.28 | 17 | 17.23 | 17.23 | +0.26 (+1.53%) | 703,665 |
| 20 Jun 2017 | HKD | 17.17 | 17.18 | 16.95 | 16.97 | 16.97 | -0.11 (-0.64%) | 241,992 |
