| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2017 | HKD | 8.37 | 8.66 | 8.37 | 8.65 | 8.2777 | +0.28 (+3.35%) | 1,766,400 |
| 26 Jul 2017 | HKD | 8.52 | 8.52 | 8.32 | 8.37 | 8.0097 | -0.13 (-1.53%) | 2,318,100 |
| 25 Jul 2017 | HKD | 8.7 | 8.75 | 8.46 | 8.5 | 8.1341 | -0.2 (-2.30%) | 2,901,600 |
| 24 Jul 2017 | HKD | 8.7 | 8.8 | 8.68 | 8.7 | 8.3255 | -0.06 (-0.68%) | 1,709,350 |
| 21 Jul 2017 | HKD | 8.78 | 8.8 | 8.6 | 8.76 | 8.383 | +0.13 (+1.51%) | 1,250,952 |
| 20 Jul 2017 | HKD | 8.56 | 8.66 | 8.52 | 8.63 | 8.2586 | +0.07 (+0.82%) | 1,951,800 |
| 19 Jul 2017 | HKD | 8.42 | 8.57 | 8.31 | 8.56 | 8.1916 | +0.07 (+0.82%) | 2,190,560 |
| 18 Jul 2017 | HKD | 8.43 | 8.5 | 8.4 | 8.49 | 8.1246 | +0.08 (+0.95%) | 4,548,640 |
| 17 Jul 2017 | HKD | 8.78 | 8.79 | 8.4 | 8.41 | 8.048 | -0.39 (-4.43%) | 7,612,770 |
| 14 Jul 2017 | HKD | 8.63 | 8.9 | 8.59 | 8.8 | 8.4212 | +0.17 (+1.97%) | 4,535,183 |
| 13 Jul 2017 | HKD | 8.65 | 8.7 | 8.59 | 8.63 | 8.2586 | +0.02 (+0.23%) | 3,344,960 |
| 12 Jul 2017 | HKD | 8.7 | 8.73 | 8.6 | 8.61 | 8.2394 | -0.06 (-0.69%) | 1,403,130 |
| 11 Jul 2017 | HKD | 8.66 | 8.75 | 8.62 | 8.67 | 8.2968 | +0.05 (+0.58%) | 552,968 |
| 10 Jul 2017 | HKD | 8.8 | 8.84 | 8.62 | 8.62 | 8.249 | -0.2 (-2.27%) | 2,143,621 |
| 7 Jul 2017 | HKD | 8.95 | 8.95 | 8.81 | 8.82 | 8.4404 | -0.14 (-1.56%) | 676,413 |
| 6 Jul 2017 | HKD | 8.8 | 8.98 | 8.79 | 8.96 | 8.5743 | +0.19 (+2.17%) | 3,118,200 |
| 5 Jul 2017 | HKD | 8.73 | 8.89 | 8.65 | 8.77 | 8.3925 | +0.08 (+0.92%) | 2,326,400 |
| 4 Jul 2017 | HKD | 8.9 | 8.9 | 8.61 | 8.69 | 8.316 | -0.23 (-2.58%) | 2,327,400 |
| 3 Jul 2017 | HKD | 8.99 | 9.15 | 8.75 | 8.92 | 8.5361 | +0.144 (+1.72%) | 6,142,960 |
| 3 Jul 2017 |
|
|||||||
| 30 Jun 2017 | HKD | 11.46 | 11.48 | 11.34 | 11.4 | 8.3918 | -0.06 (-0.52%) | 3,587,400 |
| 29 Jun 2017 | HKD | 11.36 | 11.46 | 11.28 | 11.46 | 8.436 | +0.2 (+1.78%) | 2,187,000 |
| 28 Jun 2017 | HKD | 11.14 | 11.4 | 11.1 | 11.26 | 8.2887 | +0.08 (+0.72%) | 1,905,000 |
| 27 Jun 2017 | HKD | 11.26 | 11.32 | 11.12 | 11.18 | 8.2298 | -0.08 (-0.71%) | 978,900 |
| 26 Jun 2017 | HKD | 11.16 | 11.28 | 11.12 | 11.26 | 8.2887 | +0.16 (+1.44%) | 1,316,600 |
| 23 Jun 2017 | HKD | 11.18 | 11.28 | 11.04 | 11.1 | 8.171 | -0.14 (-1.25%) | 1,556,296 |
| 22 Jun 2017 | HKD | 11 | 11.34 | 11 | 11.24 | 8.274 | +0.26 (+2.37%) | 1,947,000 |
| 21 Jun 2017 | HKD | 11 | 11.12 | 10.86 | 10.98 | 8.0826 | -0.06 (-0.54%) | 3,040,020 |
| 20 Jun 2017 | HKD | 10.92 | 11.14 | 10.84 | 11.04 | 8.1268 | +0.26 (+2.41%) | 1,473,800 |
| 19 Jun 2017 | HKD | 10.72 | 10.96 | 10.68 | 10.78 | 7.9354 | +0.06 (+0.56%) | 1,073,909 |
| 16 Jun 2017 | HKD | 11.1 | 11.1 | 10.62 | 10.72 | 7.8912 | -0.38 (-3.42%) | 12,431,071 |
