| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2017 | HKD | 0.165 | 0.206 | 0.159 | 0.206 | 5.15 | +0.044 (+27.16%) | 6,159,622 |
| 30 Aug 2017 | HKD | 0.14 | 0.169 | 0.14 | 0.162 | 4.05 | +0.023 (+16.55%) | 4,030,337 |
| 29 Aug 2017 | HKD | 0.134 | 0.142 | 0.134 | 0.139 | 3.475 | +0.006 (+4.51%) | 665,703 |
| 28 Aug 2017 | HKD | 0.131 | 0.133 | 0.131 | 0.133 | 3.325 | +0.003 (+2.31%) | 55,569 |
| 25 Aug 2017 | HKD | 0.132 | 0.132 | 0.13 | 0.13 | 3.25 | 0.0 (0.0%) | 116,907 |
| 24 Aug 2017 | HKD | 0.135 | 0.135 | 0.129 | 0.13 | 3.25 | -0.005 (-3.70%) | 341,146 |
| 23 Aug 2017 | HKD | 0.135 | 0.135 | 0.135 | 0.135 | 3.375 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | HKD | 0.131 | 0.136 | 0.13 | 0.135 | 3.375 | +0.004 (+3.05%) | 195,248 |
| 21 Aug 2017 | HKD | 0.132 | 0.132 | 0.13 | 0.131 | 3.275 | +0.001 (+0.77%) | 78,316 |
| 18 Aug 2017 | HKD | 0.13 | 0.133 | 0.13 | 0.13 | 3.25 | 0.0 (0.0%) | 117,664 |
| 17 Aug 2017 | HKD | 0.13 | 0.133 | 0.13 | 0.13 | 3.25 | 0.0 (0.0%) | 102,432 |
| 16 Aug 2017 | HKD | 0.133 | 0.133 | 0.13 | 0.13 | 3.25 | -0.002 (-1.52%) | 213,773 |
| 15 Aug 2017 | HKD | 0.132 | 0.135 | 0.132 | 0.132 | 3.3 | 0.0 (0.0%) | 390,381 |
| 14 Aug 2017 | HKD | 0.133 | 0.133 | 0.127 | 0.132 | 3.3 | -0.004 (-2.94%) | 789,780 |
| 11 Aug 2017 | HKD | 0.138 | 0.138 | 0.13 | 0.136 | 3.4 | -0.002 (-1.45%) | 522,898 |
| 10 Aug 2017 | HKD | 0.14 | 0.142 | 0.133 | 0.138 | 3.45 | -0.004 (-2.82%) | 891,389 |
| 9 Aug 2017 | HKD | 0.142 | 0.143 | 0.14 | 0.142 | 3.55 | -0.001 (-0.70%) | 167,678 |
| 8 Aug 2017 | HKD | 0.144 | 0.147 | 0.14 | 0.143 | 3.575 | -0.003 (-2.05%) | 587,631 |
| 7 Aug 2017 | HKD | 0.151 | 0.151 | 0.144 | 0.146 | 3.65 | -0.003 (-2.01%) | 1,002,284 |
| 4 Aug 2017 | HKD | 0.149 | 0.149 | 0.147 | 0.149 | 3.725 | 0.0 (0.0%) | 40,973 |
| 3 Aug 2017 | HKD | 0.152 | 0.153 | 0.148 | 0.149 | 3.725 | -0.001 (-0.67%) | 415,098 |
| 2 Aug 2017 | HKD | 0.15 | 0.152 | 0.146 | 0.15 | 3.75 | 0.0 (0.0%) | 299,344 |
| 1 Aug 2017 | HKD | 0.148 | 0.151 | 0.148 | 0.15 | 3.75 | -0.001 (-0.66%) | 204,955 |
| 31 Jul 2017 | HKD | 0.154 | 0.154 | 0.15 | 0.151 | 3.775 | -0.002 (-1.31%) | 988,366 |
| 28 Jul 2017 | HKD | 0.154 | 0.154 | 0.151 | 0.153 | 3.825 | -0.001 (-0.65%) | 165,985 |
| 27 Jul 2017 | HKD | 0.151 | 0.156 | 0.149 | 0.154 | 3.85 | +0.001 (+0.65%) | 490,075 |
| 26 Jul 2017 | HKD | 0.152 | 0.153 | 0.15 | 0.153 | 3.825 | 0.0 (0.0%) | 98,941 |
| 25 Jul 2017 | HKD | 0.15 | 0.161 | 0.149 | 0.153 | 3.825 | +0.003 (+2%) | 2,563,496 |
| 24 Jul 2017 | HKD | 0.141 | 0.15 | 0.14 | 0.15 | 3.75 | +0.002 (+1.35%) | 6,894,474 |
| 21 Jul 2017 | HKD | 0.152 | 0.152 | 0.145 | 0.148 | 3.7 | -0.004 (-2.63%) | 290,330 |
