| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2017 | HKD | 17 | 17.2 | 16.84 | 17.1 | 17.1 | 0.0 (0.0%) | 4,483,800 |
| 8 Aug 2017 | HKD | 16.92 | 17.28 | 16.92 | 17.1 | 17.1 | +0.14 (+0.83%) | 4,183,600 |
| 7 Aug 2017 | HKD | 17.2 | 17.2 | 16.94 | 16.96 | 16.96 | -0.08 (-0.47%) | 2,660,200 |
| 4 Aug 2017 | HKD | 17 | 17.14 | 16.96 | 17.04 | 17.04 | +0.1 (+0.59%) | 2,739,400 |
| 3 Aug 2017 | HKD | 17.08 | 17.18 | 16.92 | 16.94 | 16.94 | -0.14 (-0.82%) | 6,752,600 |
| 2 Aug 2017 | HKD | 17.1 | 17.36 | 17.02 | 17.08 | 17.08 | -0.1 (-0.58%) | 4,329,400 |
| 1 Aug 2017 | HKD | 17.16 | 17.18 | 17.04 | 17.18 | 17.18 | +0.04 (+0.23%) | 755,800 |
| 31 Jul 2017 | HKD | 17.04 | 17.14 | 16.5 | 17.14 | 17.14 | +0.02 (+0.12%) | 1,237,600 |
| 28 Jul 2017 | HKD | 17.1 | 17.22 | 17.08 | 17.12 | 17.12 | -0.02 (-0.12%) | 2,321,400 |
| 27 Jul 2017 | HKD | 17.2 | 17.22 | 17.14 | 17.14 | 17.14 | -0.16 (-0.92%) | 1,397,200 |
| 26 Jul 2017 | HKD | 17.34 | 17.4 | 17.08 | 17.3 | 17.3 | -0.04 (-0.23%) | 626,600 |
| 25 Jul 2017 | HKD | 17.16 | 17.34 | 17.02 | 17.34 | 17.34 | +0.08 (+0.46%) | 1,299,200 |
| 24 Jul 2017 | HKD | 17.22 | 17.34 | 17.02 | 17.26 | 17.26 | -0.08 (-0.46%) | 1,213,400 |
| 21 Jul 2017 | HKD | 17.26 | 17.38 | 17 | 17.34 | 17.34 | +0.08 (+0.46%) | 760,600 |
| 20 Jul 2017 | HKD | 16.9 | 17.3 | 16.86 | 17.26 | 17.26 | +0.4 (+2.37%) | 3,345,000 |
| 19 Jul 2017 | HKD | 16.6 | 16.88 | 16.6 | 16.86 | 16.86 | +0.22 (+1.32%) | 3,566,400 |
| 18 Jul 2017 | HKD | 16.6 | 16.64 | 16.46 | 16.64 | 16.64 | 0.0 (0.0%) | 1,209,400 |
| 17 Jul 2017 | HKD | 16.62 | 16.72 | 16.5 | 16.64 | 16.64 | +0.02 (+0.12%) | 538,600 |
| 14 Jul 2017 | HKD | 16.74 | 16.74 | 16.58 | 16.62 | 16.62 | -0.12 (-0.72%) | 738,800 |
| 13 Jul 2017 | HKD | 16.76 | 16.78 | 16.6 | 16.74 | 16.74 | +0.04 (+0.24%) | 3,454,542 |
| 12 Jul 2017 | HKD | 16.64 | 16.82 | 16.6 | 16.7 | 16.7 | +0.08 (+0.48%) | 3,545,800 |
| 11 Jul 2017 | HKD | 16.5 | 16.7 | 16.48 | 16.62 | 16.62 | +0.12 (+0.73%) | 4,094,200 |
| 10 Jul 2017 | HKD | 16.24 | 16.6 | 16.22 | 16.5 | 16.5 | +0.2 (+1.23%) | 3,427,581 |
| 7 Jul 2017 | HKD | 16.14 | 16.34 | 16.1 | 16.3 | 16.3 | +0.08 (+0.49%) | 1,063,800 |
| 6 Jul 2017 | HKD | 16.2 | 16.24 | 16.12 | 16.22 | 16.22 | -0.06 (-0.37%) | 886,000 |
| 5 Jul 2017 | HKD | 16.24 | 16.28 | 16.02 | 16.28 | 16.28 | -0.02 (-0.12%) | 1,099,000 |
| 4 Jul 2017 | HKD | 16.2 | 16.4 | 16.2 | 16.3 | 16.3 | +0.1 (+0.62%) | 1,546,880 |
| 3 Jul 2017 | HKD | 16.34 | 16.4 | 15.8 | 16.2 | 16.2 | -0.12 (-0.74%) | 1,139,640 |
| 30 Jun 2017 | HKD | 16.5 | 16.5 | 16.26 | 16.32 | 16.32 | -0.22 (-1.33%) | 1,284,000 |
| 29 Jun 2017 | HKD | 16.42 | 16.58 | 16.4 | 16.54 | 16.54 | +0.14 (+0.85%) | 1,097,200 |
