| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | HKD | 4.63 | 4.63 | 4.55 | 4.56 | 4.56 | -0.07 (-1.51%) | 9,511,000 |
| 19 Jul 2017 | HKD | 4.5 | 4.63 | 4.48 | 4.63 | 4.63 | +0.13 (+2.89%) | 10,943,000 |
| 18 Jul 2017 | HKD | 4.38 | 4.55 | 4.36 | 4.5 | 4.5 | +0.14 (+3.21%) | 13,330,230 |
| 17 Jul 2017 | HKD | 4.32 | 4.36 | 4.28 | 4.36 | 4.36 | +0.04 (+0.93%) | 11,293,940 |
| 14 Jul 2017 | HKD | 4.28 | 4.39 | 4.26 | 4.32 | 4.32 | +0.03 (+0.70%) | 24,151,000 |
| 13 Jul 2017 | HKD | 4.25 | 4.31 | 4.22 | 4.29 | 4.29 | +0.03 (+0.70%) | 17,674,010 |
| 12 Jul 2017 | HKD | 4.33 | 4.34 | 4.24 | 4.26 | 4.26 | -0.07 (-1.62%) | 8,130,693 |
| 11 Jul 2017 | HKD | 4.24 | 4.34 | 4.22 | 4.33 | 4.33 | +0.11 (+2.61%) | 11,756,500 |
| 10 Jul 2017 | HKD | 4.28 | 4.29 | 4.21 | 4.22 | 4.22 | -0.06 (-1.40%) | 4,748,000 |
| 7 Jul 2017 | HKD | 4.26 | 4.29 | 4.22 | 4.28 | 4.28 | +0.03 (+0.71%) | 5,886,000 |
| 6 Jul 2017 | HKD | 4.18 | 4.27 | 4.13 | 4.25 | 4.25 | +0.08 (+1.92%) | 18,824,500 |
| 5 Jul 2017 | HKD | 4.2 | 4.23 | 4.16 | 4.17 | 4.17 | -0.01 (-0.24%) | 4,464,228 |
| 4 Jul 2017 | HKD | 4.23 | 4.25 | 4.15 | 4.18 | 4.18 | -0.03 (-0.71%) | 12,454,000 |
| 3 Jul 2017 | HKD | 4.28 | 4.28 | 4.2 | 4.21 | 4.21 | -0.07 (-1.64%) | 10,221,500 |
| 30 Jun 2017 | HKD | 4.22 | 4.31 | 4.19 | 4.28 | 4.28 | +0.06 (+1.42%) | 5,867,000 |
| 29 Jun 2017 | HKD | 4.19 | 4.24 | 4.18 | 4.22 | 4.22 | +0.05 (+1.20%) | 5,629,000 |
| 28 Jun 2017 | HKD | 4.24 | 4.29 | 4.17 | 4.17 | 4.17 | -0.05 (-1.18%) | 16,742,939 |
| 27 Jun 2017 | HKD | 4.35 | 4.35 | 4.22 | 4.22 | 4.22 | -0.11 (-2.54%) | 15,661,000 |
| 26 Jun 2017 | HKD | 4.39 | 4.39 | 4.27 | 4.33 | 4.33 | -0.02 (-0.46%) | 10,508,000 |
| 23 Jun 2017 | HKD | 4.43 | 4.44 | 4.35 | 4.35 | 4.35 | -0.06 (-1.36%) | 4,513,500 |
| 22 Jun 2017 | HKD | 4.46 | 4.48 | 4.39 | 4.41 | 4.41 | -0.06 (-1.34%) | 6,284,952 |
| 21 Jun 2017 | HKD | 4.34 | 4.47 | 4.32 | 4.47 | 4.47 | +0.13 (+3.00%) | 9,214,500 |
| 20 Jun 2017 | HKD | 4.39 | 4.45 | 4.3 | 4.34 | 4.34 | +0.04 (+0.93%) | 7,008,900 |
| 19 Jun 2017 | HKD | 4.5 | 4.58 | 4.2 | 4.3 | 4.3 | -0.2 (-4.44%) | 33,782,000 |
| 16 Jun 2017 | HKD | 4.5 | 4.51 | 4.47 | 4.5 | 4.5 | -0.01 (-0.22%) | 6,347,000 |
| 15 Jun 2017 | HKD | 4.46 | 4.52 | 4.44 | 4.51 | 4.51 | +0.02 (+0.45%) | 7,001,000 |
| 14 Jun 2017 | HKD | 4.51 | 4.52 | 4.47 | 4.49 | 4.49 | -0.01 (-0.22%) | 8,313,500 |
| 13 Jun 2017 | HKD | 4.51 | 4.54 | 4.47 | 4.5 | 4.5 | +0.01 (+0.22%) | 9,360,134 |
| 12 Jun 2017 | HKD | 4.56 | 4.56 | 4.47 | 4.49 | 4.49 | -0.06 (-1.32%) | 13,396,500 |
| 9 Jun 2017 | HKD | 4.59 | 4.6 | 4.52 | 4.55 | 4.55 | -0.04 (-0.87%) | 10,096,800 |
