| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2017 | HKD | 0.228 | 0.23 | 0.228 | 0.23 | 11.5 | 0.0 (0.0%) | 131,130 |
| 6 Sep 2017 | HKD | 0.226 | 0.234 | 0.226 | 0.23 | 11.5 | -0.001 (-0.43%) | 72,760 |
| 5 Sep 2017 | HKD | 0.231 | 0.238 | 0.229 | 0.231 | 11.55 | 0.0 (0.0%) | 172,400 |
| 4 Sep 2017 | HKD | 0.228 | 0.244 | 0.228 | 0.231 | 11.55 | +0.002 (+0.87%) | 369,760 |
| 1 Sep 2017 | HKD | 0.226 | 0.229 | 0.225 | 0.229 | 11.45 | +0.001 (+0.44%) | 158,130 |
| 31 Aug 2017 | HKD | 0.23 | 0.232 | 0.224 | 0.228 | 11.4 | -0.001 (-0.44%) | 366,200 |
| 30 Aug 2017 | HKD | 0.228 | 0.23 | 0.226 | 0.229 | 11.45 | -0.003 (-1.29%) | 221,840 |
| 29 Aug 2017 | HKD | 0.23 | 0.235 | 0.226 | 0.232 | 11.6 | -0.003 (-1.28%) | 107,840 |
| 28 Aug 2017 | HKD | 0.237 | 0.237 | 0.231 | 0.235 | 11.75 | -0.002 (-0.84%) | 112,770 |
| 25 Aug 2017 | HKD | 0.244 | 0.245 | 0.23 | 0.237 | 11.85 | -0.005 (-2.07%) | 135,670 |
| 24 Aug 2017 | HKD | 0.244 | 0.247 | 0.238 | 0.242 | 12.1 | +0.002 (+0.83%) | 69,730 |
| 23 Aug 2017 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 12 | -0.003 (-1.23%) | 0 |
| 22 Aug 2017 | HKD | 0.243 | 0.249 | 0.243 | 0.243 | 12.15 | -0.004 (-1.62%) | 28,980 |
| 21 Aug 2017 | HKD | 0.249 | 0.25 | 0.244 | 0.247 | 12.35 | -0.001 (-0.40%) | 68,460 |
| 18 Aug 2017 | HKD | 0.25 | 0.25 | 0.245 | 0.248 | 12.4 | 0.0 (0.0%) | 61,310 |
| 17 Aug 2017 | HKD | 0.255 | 0.255 | 0.248 | 0.248 | 12.4 | -0.007 (-2.75%) | 97,130 |
| 16 Aug 2017 | HKD | 0.25 | 0.255 | 0.245 | 0.255 | 12.75 | +0.005 (+2%) | 131,380 |
| 15 Aug 2017 | HKD | 0.24 | 0.26 | 0.238 | 0.25 | 12.5 | +0.012 (+5.04%) | 508,300 |
| 14 Aug 2017 | HKD | 0.235 | 0.24 | 0.235 | 0.238 | 11.9 | +0.003 (+1.28%) | 122,480 |
| 11 Aug 2017 | HKD | 0.235 | 0.243 | 0.228 | 0.235 | 11.75 | -0.002 (-0.84%) | 230,600 |
| 10 Aug 2017 | HKD | 0.247 | 0.247 | 0.234 | 0.237 | 11.85 | -0.01 (-4.05%) | 78,460 |
| 9 Aug 2017 | HKD | 0.25 | 0.25 | 0.245 | 0.247 | 12.35 | 0.0 (0.0%) | 49,343 |
| 8 Aug 2017 | HKD | 0.248 | 0.249 | 0.244 | 0.247 | 12.35 | -0.001 (-0.40%) | 102,305 |
| 7 Aug 2017 | HKD | 0.25 | 0.255 | 0.247 | 0.248 | 12.4 | -0.002 (-0.80%) | 92,230 |
| 4 Aug 2017 | HKD | 0.25 | 0.25 | 0.246 | 0.25 | 12.5 | +0.003 (+1.21%) | 62,510 |
| 3 Aug 2017 | HKD | 0.255 | 0.255 | 0.246 | 0.247 | 12.35 | -0.008 (-3.14%) | 135,932 |
| 2 Aug 2017 | HKD | 0.26 | 0.265 | 0.25 | 0.255 | 12.75 | -0.005 (-1.92%) | 74,920 |
| 1 Aug 2017 | HKD | 0.26 | 0.265 | 0.255 | 0.26 | 13 | +0.005 (+1.96%) | 101,590 |
| 31 Jul 2017 | HKD | 0.275 | 0.285 | 0.255 | 0.255 | 12.75 | -0.015 (-5.56%) | 293,950 |
| 28 Jul 2017 | HKD | 0.24 | 0.275 | 0.24 | 0.27 | 13.5 | +0.03 (+12.50%) | 943,830 |
