| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2017 | HKD | 0.243 | 0.243 | 0.232 | 0.24 | 12 | -0.003 (-1.23%) | 274,500 |
| 26 Jul 2017 | HKD | 0.233 | 0.243 | 0.233 | 0.243 | 12.15 | +0.01 (+4.29%) | 78,120 |
| 25 Jul 2017 | HKD | 0.23 | 0.238 | 0.23 | 0.233 | 11.65 | +0.001 (+0.43%) | 33,930 |
| 24 Jul 2017 | HKD | 0.234 | 0.24 | 0.23 | 0.232 | 11.6 | -0.002 (-0.85%) | 84,640 |
| 21 Jul 2017 | HKD | 0.234 | 0.24 | 0.233 | 0.234 | 11.7 | -0.002 (-0.85%) | 73,303 |
| 20 Jul 2017 | HKD | 0.239 | 0.239 | 0.233 | 0.236 | 11.8 | -0.003 (-1.26%) | 62,090 |
| 19 Jul 2017 | HKD | 0.231 | 0.241 | 0.23 | 0.239 | 11.95 | +0.008 (+3.46%) | 77,002 |
| 18 Jul 2017 | HKD | 0.232 | 0.235 | 0.23 | 0.231 | 11.55 | -0.005 (-2.12%) | 192,640 |
| 17 Jul 2017 | HKD | 0.24 | 0.24 | 0.235 | 0.236 | 11.8 | -0.004 (-1.67%) | 99,830 |
| 14 Jul 2017 | HKD | 0.242 | 0.243 | 0.239 | 0.24 | 12 | 0.0 (0.0%) | 54,130 |
| 13 Jul 2017 | HKD | 0.245 | 0.245 | 0.24 | 0.24 | 12 | -0.005 (-2.04%) | 129,230 |
| 12 Jul 2017 | HKD | 0.248 | 0.248 | 0.242 | 0.245 | 12.25 | -0.003 (-1.21%) | 89,390 |
| 11 Jul 2017 | HKD | 0.245 | 0.25 | 0.245 | 0.248 | 12.4 | +0.003 (+1.22%) | 74,790 |
| 10 Jul 2017 | HKD | 0.25 | 0.25 | 0.245 | 0.245 | 12.25 | -0.004 (-1.61%) | 101,150 |
| 7 Jul 2017 | HKD | 0.25 | 0.25 | 0.246 | 0.249 | 12.45 | 0.0 (0.0%) | 113,380 |
| 6 Jul 2017 | HKD | 0.25 | 0.255 | 0.248 | 0.249 | 12.45 | -0.001 (-0.40%) | 122,020 |
| 5 Jul 2017 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 12.5 | 0.0 (0.0%) | 79,780 |
| 4 Jul 2017 | HKD | 0.25 | 0.26 | 0.25 | 0.25 | 12.5 | 0.0 (0.0%) | 183,530 |
| 3 Jul 2017 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 12.5 | 0.0 (0.0%) | 47,720 |
| 30 Jun 2017 | HKD | 0.25 | 0.255 | 0.248 | 0.25 | 12.5 | 0.0 (0.0%) | 103,550 |
| 29 Jun 2017 | HKD | 0.25 | 0.255 | 0.248 | 0.25 | 12.5 | -0.005 (-1.96%) | 56,870 |
| 28 Jun 2017 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 12.75 | 0.0 (0.0%) | 128,857 |
| 27 Jun 2017 | HKD | 0.265 | 0.265 | 0.247 | 0.255 | 12.75 | -0.01 (-3.77%) | 276,330 |
| 26 Jun 2017 | HKD | 0.265 | 0.265 | 0.26 | 0.265 | 13.25 | 0.0 (0.0%) | 40,810 |
| 23 Jun 2017 | HKD | 0.265 | 0.265 | 0.26 | 0.265 | 13.25 | 0.0 (0.0%) | 100,200 |
| 22 Jun 2017 | HKD | 0.27 | 0.27 | 0.255 | 0.265 | 13.25 | -0.005 (-1.85%) | 580,920 |
| 21 Jun 2017 | HKD | 0.26 | 0.27 | 0.26 | 0.27 | 13.5 | +0.005 (+1.89%) | 210,600 |
| 20 Jun 2017 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 13.25 | 0.0 (0.0%) | 189,490 |
| 19 Jun 2017 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 13.25 | -0.005 (-1.85%) | 471,680 |
| 16 Jun 2017 | HKD | 0.275 | 0.275 | 0.265 | 0.27 | 13.5 | -0.01 (-3.57%) | 507,120 |
