| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | HKD | 16 | 16.18 | 15.62 | 15.72 | 15.72 | -0.32 (-2.00%) | 5,984,779 |
| 19 Jul 2017 | HKD | 16.18 | 16.2 | 15.96 | 16.04 | 16.04 | +0.06 (+0.38%) | 4,956,800 |
| 18 Jul 2017 | HKD | 16.22 | 16.24 | 15.94 | 15.98 | 15.98 | -0.12 (-0.75%) | 4,772,004 |
| 17 Jul 2017 | HKD | 16.54 | 16.56 | 15.94 | 16.1 | 16.1 | -0.44 (-2.66%) | 14,114,000 |
| 14 Jul 2017 | HKD | 16.48 | 16.66 | 16.48 | 16.54 | 16.54 | +0.08 (+0.49%) | 4,425,600 |
| 13 Jul 2017 | HKD | 16.3 | 16.5 | 16.2 | 16.46 | 16.46 | +0.3 (+1.86%) | 3,913,760 |
| 12 Jul 2017 | HKD | 16.66 | 16.68 | 16.12 | 16.16 | 16.16 | -0.38 (-2.30%) | 7,584,412 |
| 11 Jul 2017 | HKD | 16.46 | 16.58 | 16.46 | 16.54 | 16.54 | +0.1 (+0.61%) | 3,690,571 |
| 10 Jul 2017 | HKD | 16.4 | 16.62 | 16.3 | 16.44 | 16.44 | +0.1 (+0.61%) | 2,857,221 |
| 7 Jul 2017 | HKD | 16.36 | 16.52 | 16.3 | 16.34 | 16.34 | -0.12 (-0.73%) | 2,801,798 |
| 6 Jul 2017 | HKD | 16.52 | 16.54 | 16.34 | 16.46 | 16.46 | -0.02 (-0.12%) | 4,842,999 |
| 5 Jul 2017 | HKD | 16.22 | 16.5 | 16.12 | 16.48 | 16.48 | +0.4 (+2.49%) | 3,519,200 |
| 4 Jul 2017 | HKD | 16.72 | 16.78 | 16.08 | 16.08 | 16.08 | -0.66 (-3.94%) | 10,446,797 |
| 3 Jul 2017 | HKD | 17.1 | 17.1 | 16.48 | 16.74 | 16.74 | -0.62 (-3.57%) | 6,600,827 |
| 30 Jun 2017 | HKD | 17.4 | 17.5 | 17.22 | 17.36 | 17.36 | -0.16 (-0.91%) | 1,847,650 |
| 29 Jun 2017 | HKD | 17.58 | 17.58 | 17.38 | 17.52 | 17.52 | +0.2 (+1.15%) | 3,679,686 |
| 28 Jun 2017 | HKD | 17.26 | 17.54 | 17.1 | 17.32 | 17.32 | +0.06 (+0.35%) | 4,172,871 |
| 27 Jun 2017 | HKD | 17.44 | 17.44 | 17.18 | 17.26 | 17.26 | -0.04 (-0.23%) | 2,009,100 |
| 26 Jun 2017 | HKD | 17.18 | 17.54 | 17.18 | 17.3 | 17.3 | +0.14 (+0.82%) | 4,342,023 |
| 23 Jun 2017 | HKD | 17.76 | 17.76 | 16.98 | 17.16 | 17.16 | -0.58 (-3.27%) | 9,028,800 |
| 22 Jun 2017 | HKD | 17.7 | 18.08 | 17.62 | 17.74 | 17.74 | +0.04 (+0.23%) | 9,378,697 |
| 21 Jun 2017 | HKD | 17.62 | 17.82 | 17.4 | 17.7 | 17.7 | +0.06 (+0.34%) | 4,813,144 |
| 20 Jun 2017 | HKD | 17.2 | 17.76 | 17.16 | 17.64 | 17.64 | +0.6 (+3.52%) | 13,820,308 |
| 19 Jun 2017 | HKD | 17.04 | 17.2 | 16.9 | 17.04 | 17.04 | +0.12 (+0.71%) | 4,470,654 |
| 16 Jun 2017 | HKD | 16.92 | 17.22 | 16.84 | 16.92 | 16.92 | +0.1 (+0.59%) | 4,756,824 |
| 15 Jun 2017 | HKD | 17.06 | 17.06 | 16.64 | 16.82 | 16.82 | -0.24 (-1.41%) | 3,177,890 |
| 14 Jun 2017 | HKD | 17.2 | 17.42 | 16.9 | 17.06 | 17.06 | 0.0 (0.0%) | 6,019,020 |
| 13 Jun 2017 | HKD | 16.26 | 17.08 | 16.26 | 17.06 | 17.06 | +0.86 (+5.31%) | 12,718,300 |
| 12 Jun 2017 | HKD | 16.56 | 16.58 | 16.2 | 16.2 | 16.2 | -0.22 (-1.34%) | 7,074,450 |
| 9 Jun 2017 | HKD | 16.7 | 16.76 | 16.42 | 16.42 | 16.42 | -0.18 (-1.08%) | 6,499,130 |
