| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 0.27 | +0.005 (+1.82%) | 290,370 |
| 28 Jul 2017 | HKD | 0.275 | 0.275 | 0.265 | 0.275 | 0.2652 | +0.005 (+1.85%) | 1,156,296 |
| 27 Jul 2017 | HKD | 0.295 | 0.3 | 0.25 | 0.27 | 0.2604 | -0.025 (-8.47%) | 21,544,444 |
| 26 Jul 2017 | HKD | 0.29 | 0.295 | 0.29 | 0.295 | 0.2845 | -0.005 (-1.67%) | 187,704 |
| 25 Jul 2017 | HKD | 0.29 | 0.3 | 0.29 | 0.3 | 0.2893 | +0.01 (+3.45%) | 814,074 |
| 24 Jul 2017 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.2796 | 0.0 (0.0%) | 103,704 |
| 21 Jul 2017 | HKD | 0.29 | 0.305 | 0.285 | 0.29 | 0.2796 | -0.01 (-3.33%) | 985,185 |
| 20 Jul 2017 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2893 | +0.01 (+3.45%) | 25,926 |
| 19 Jul 2017 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.2796 | -0.005 (-1.69%) | 25,926 |
| 18 Jul 2017 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.2845 | 0.0 (0.0%) | 151,407 |
| 17 Jul 2017 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.2845 | 0.0 (0.0%) | 368,148 |
| 14 Jul 2017 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.2845 | 0.0 (0.0%) | 67,407 |
| 13 Jul 2017 | HKD | 0.305 | 0.305 | 0.295 | 0.295 | 0.2845 | 0.0 (0.0%) | 521,609 |
| 12 Jul 2017 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.2845 | -0.005 (-1.67%) | 375,407 |
| 11 Jul 2017 | HKD | 0.29 | 0.3 | 0.29 | 0.3 | 0.2893 | +0.01 (+3.45%) | 720,741 |
| 10 Jul 2017 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 0.2796 | +0.01 (+3.57%) | 140,000 |
| 7 Jul 2017 | HKD | 0.285 | 0.285 | 0.25 | 0.28 | 0.27 | -0.015 (-5.08%) | 560,000 |
| 6 Jul 2017 | HKD | 0.285 | 0.295 | 0.285 | 0.295 | 0.2845 | +0.01 (+3.51%) | 21,404 |
| 5 Jul 2017 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.2748 | -0.005 (-1.72%) | 829,630 |
| 4 Jul 2017 | HKD | 0.29 | 0.29 | 0.285 | 0.29 | 0.2796 | 0.0 (0.0%) | 663,704 |
| 3 Jul 2017 | HKD | 0.295 | 0.295 | 0.29 | 0.29 | 0.2796 | -0.01 (-3.33%) | 399,259 |
| 30 Jun 2017 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2893 | +0.005 (+1.69%) | 51,852 |
| 29 Jun 2017 | HKD | 0.29 | 0.3 | 0.29 | 0.295 | 0.2845 | +0.005 (+1.72%) | 580,741 |
| 28 Jun 2017 | HKD | 0.29 | 0.29 | 0.285 | 0.29 | 0.2796 | 0.0 (0.0%) | 300,741 |
| 27 Jun 2017 | HKD | 0.305 | 0.305 | 0.29 | 0.29 | 0.2796 | -0.02 (-6.45%) | 793,333 |
| 26 Jun 2017 | HKD | 0.315 | 0.315 | 0.3 | 0.31 | 0.2989 | +0.01 (+3.33%) | 264,444 |
| 23 Jun 2017 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2893 | 0.0 (0.0%) | 202,222 |
| 22 Jun 2017 | HKD | 0.31 | 0.31 | 0.3 | 0.3 | 0.2893 | -0.015 (-4.76%) | 1,085,778 |
| 21 Jun 2017 | HKD | 0.305 | 0.325 | 0.305 | 0.315 | 0.3038 | +0.01 (+3.28%) | 1,488,148 |
| 20 Jun 2017 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.2941 | 0.0 (0.0%) | 715,556 |
