| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2017 | HKD | 2.63 | 2.7 | 2.61 | 2.67 | 2.67 | +0.04 (+1.52%) | 24,736,119 |
| 24 Jul 2017 | HKD | 2.5 | 2.64 | 2.49 | 2.63 | 2.63 | +0.14 (+5.62%) | 28,825,289 |
| 21 Jul 2017 | HKD | 2.48 | 2.51 | 2.48 | 2.49 | 2.49 | +0.01 (+0.40%) | 5,122,517 |
| 20 Jul 2017 | HKD | 2.51 | 2.52 | 2.47 | 2.48 | 2.48 | -0.02 (-0.80%) | 7,750,960 |
| 19 Jul 2017 | HKD | 2.42 | 2.55 | 2.41 | 2.5 | 2.5 | +0.06 (+2.46%) | 17,652,850 |
| 18 Jul 2017 | HKD | 2.43 | 2.44 | 2.4 | 2.44 | 2.44 | +0.02 (+0.83%) | 4,200,915 |
| 17 Jul 2017 | HKD | 2.38 | 2.44 | 2.37 | 2.42 | 2.42 | +0.01 (+0.41%) | 6,251,933 |
| 14 Jul 2017 | HKD | 2.39 | 2.42 | 2.38 | 2.41 | 2.41 | +0.02 (+0.84%) | 4,783,048 |
| 13 Jul 2017 | HKD | 2.37 | 2.39 | 2.35 | 2.39 | 2.39 | +0.02 (+0.84%) | 9,633,845 |
| 12 Jul 2017 | HKD | 2.38 | 2.41 | 2.36 | 2.37 | 2.37 | 0.0 (0.0%) | 6,636,617 |
| 11 Jul 2017 | HKD | 2.39 | 2.41 | 2.36 | 2.37 | 2.37 | -0.03 (-1.25%) | 8,916,696 |
| 10 Jul 2017 | HKD | 2.4 | 2.42 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 2,417,510 |
| 7 Jul 2017 | HKD | 2.4 | 2.42 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 1,430,639 |
| 6 Jul 2017 | HKD | 2.41 | 2.45 | 2.39 | 2.4 | 2.4 | -0.01 (-0.41%) | 6,635,000 |
| 5 Jul 2017 | HKD | 2.4 | 2.42 | 2.38 | 2.41 | 2.41 | +0.01 (+0.42%) | 3,864,600 |
| 4 Jul 2017 | HKD | 2.43 | 2.44 | 2.39 | 2.4 | 2.4 | -0.03 (-1.23%) | 3,877,400 |
| 3 Jul 2017 | HKD | 2.4 | 2.43 | 2.4 | 2.43 | 2.43 | +0.02 (+0.83%) | 4,562,142 |
| 30 Jun 2017 | HKD | 2.42 | 2.43 | 2.4 | 2.41 | 2.41 | -0.01 (-0.41%) | 3,541,650 |
| 29 Jun 2017 | HKD | 2.42 | 2.44 | 2.41 | 2.42 | 2.42 | 0.0 (0.0%) | 3,930,000 |
| 28 Jun 2017 | HKD | 2.45 | 2.46 | 2.39 | 2.42 | 2.42 | -0.03 (-1.22%) | 5,676,373 |
| 27 Jun 2017 | HKD | 2.45 | 2.47 | 2.43 | 2.45 | 2.45 | 0.0 (0.0%) | 4,841,564 |
| 26 Jun 2017 | HKD | 2.48 | 2.5 | 2.44 | 2.45 | 2.45 | -0.03 (-1.21%) | 4,010,000 |
| 23 Jun 2017 | HKD | 2.43 | 2.5 | 2.43 | 2.48 | 2.48 | +0.05 (+2.06%) | 10,315,000 |
| 22 Jun 2017 | HKD | 2.42 | 2.45 | 2.42 | 2.43 | 2.43 | +0.01 (+0.41%) | 2,507,651 |
| 21 Jun 2017 | HKD | 2.41 | 2.44 | 2.39 | 2.42 | 2.42 | +0.01 (+0.41%) | 3,418,000 |
| 20 Jun 2017 | HKD | 2.4 | 2.43 | 2.4 | 2.41 | 2.41 | +0.02 (+0.84%) | 4,424,719 |
| 19 Jun 2017 | HKD | 2.35 | 2.43 | 2.35 | 2.39 | 2.39 | +0.06 (+2.58%) | 8,698,620 |
| 16 Jun 2017 | HKD | 2.36 | 2.37 | 2.32 | 2.33 | 2.33 | -0.03 (-1.27%) | 12,109,880 |
| 15 Jun 2017 | HKD | 2.4 | 2.4 | 2.35 | 2.36 | 2.36 | 0.0 (0.0%) | 2,989,000 |
| 14 Jun 2017 | HKD | 2.38 | 2.38 | 2.36 | 2.36 | 2.36 | -0.01 (-0.42%) | 3,484,823 |
