| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2017 | HKD | 4,130 | 4,130 | 4,100 | 4,100 | 4,100 | +30 (+0.74%) | 200 |
| 12 Jul 2017 | HKD | 4,095 | 4,155 | 4,045 | 4,070 | 4,070 | -90 (-2.16%) | 11,400 |
| 11 Jul 2017 | HKD | 4,155 | 4,170 | 4,155 | 4,160 | 4,160 | +35 (+0.85%) | 800 |
| 10 Jul 2017 | HKD | 4,085 | 4,155 | 4,085 | 4,125 | 4,125 | +45 (+1.10%) | 600 |
| 7 Jul 2017 | HKD | 4,090 | 4,090 | 4,080 | 4,080 | 4,080 | -70 (-1.69%) | 500 |
| 6 Jul 2017 | HKD | 4,165 | 4,170 | 4,080 | 4,150 | 4,150 | -15 (-0.36%) | 3,000 |
| 5 Jul 2017 | HKD | 4,100 | 4,165 | 4,100 | 4,165 | 4,165 | +65 (+1.59%) | 3,000 |
| 4 Jul 2017 | HKD | 4,140 | 4,170 | 4,100 | 4,100 | 4,100 | -30 (-0.73%) | 1,300 |
| 3 Jul 2017 | HKD | 4,115 | 4,130 | 4,080 | 4,130 | 4,130 | +25 (+0.61%) | 400 |
| 30 Jun 2017 | HKD | 4,120 | 4,170 | 4,105 | 4,105 | 4,105 | -55 (-1.32%) | 700 |
| 29 Jun 2017 | HKD | 4,090 | 4,160 | 4,090 | 4,160 | 4,160 | +75 (+1.84%) | 1,600 |
| 28 Jun 2017 | HKD | 4,085 | 4,085 | 4,085 | 4,085 | 4,085 | -5 (-0.12%) | 100 |
| 27 Jun 2017 | HKD | 4,085 | 4,090 | 4,085 | 4,090 | 4,090 | +35 (+0.86%) | 800 |
| 26 Jun 2017 | HKD | 4,025 | 4,055 | 4,025 | 4,055 | 4,055 | +30 (+0.75%) | 800 |
| 23 Jun 2017 | HKD | 4,080 | 4,080 | 3,965 | 4,025 | 4,025 | +10 (+0.25%) | 1,400 |
| 22 Jun 2017 | HKD | 4,000 | 4,015 | 4,000 | 4,015 | 4,015 | +15 (+0.38%) | 1,000 |
| 21 Jun 2017 | HKD | 3,995 | 4,010 | 3,945 | 4,000 | 4,000 | +5 (+0.13%) | 400 |
| 20 Jun 2017 | HKD | 4,000 | 4,000 | 3,955 | 3,995 | 3,995 | +40 (+1.01%) | 1,800 |
| 19 Jun 2017 | HKD | 4,035 | 4,085 | 3,955 | 3,955 | 3,955 | -135 (-3.30%) | 2,000 |
| 16 Jun 2017 | HKD | 4,090 | 4,100 | 3,960 | 4,090 | 4,090 | 0.0 (0.0%) | 2,500 |
| 15 Jun 2017 | HKD | 4,100 | 4,100 | 4,090 | 4,090 | 4,090 | -10 (-0.24%) | 300 |
| 14 Jun 2017 | HKD | 4,100 | 4,100 | 4,085 | 4,100 | 4,100 | -35 (-0.85%) | 2,400 |
| 13 Jun 2017 | HKD | 4,135 | 4,135 | 4,135 | 4,135 | 4,135 | 0.0 (0.0%) | 100 |
| 12 Jun 2017 | HKD | 4,025 | 4,135 | 4,025 | 4,135 | 4,135 | +145 (+3.63%) | 2,800 |
| 9 Jun 2017 | HKD | 3,990 | 3,990 | 3,990 | 3,990 | 3,990 | -25 (-0.62%) | 100 |
| 8 Jun 2017 | HKD | 3,990 | 4,015 | 3,990 | 4,015 | 4,015 | +20 (+0.50%) | 600 |
| 7 Jun 2017 | HKD | 3,945 | 3,995 | 3,930 | 3,995 | 3,995 | +50 (+1.27%) | 3,600 |
| 6 Jun 2017 | HKD | 3,965 | 3,965 | 3,900 | 3,945 | 3,945 | +5 (+0.13%) | 1,500 |
| 5 Jun 2017 | HKD | 3,940 | 4,000 | 3,920 | 3,940 | 3,940 | -20 (-0.51%) | 2,100 |
| 2 Jun 2017 | HKD | 4,165 | 4,165 | 3,960 | 3,960 | 3,960 | -150 (-3.65%) | 2,500 |
