| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2017 | HKD | 3.23 | 3.25 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 14,879,080 |
| 15 Aug 2017 | HKD | 3.23 | 3.26 | 3.18 | 3.2 | 3.2 | -0.03 (-0.93%) | 11,801,500 |
| 14 Aug 2017 | HKD | 3.22 | 3.26 | 3.2 | 3.23 | 3.23 | +0.01 (+0.31%) | 21,338,961 |
| 11 Aug 2017 | HKD | 3.22 | 3.26 | 3.2 | 3.22 | 3.22 | -0.06 (-1.83%) | 28,116,000 |
| 10 Aug 2017 | HKD | 3.3 | 3.37 | 3.24 | 3.28 | 3.28 | -0.04 (-1.20%) | 34,083,922 |
| 9 Aug 2017 | HKD | 3.35 | 3.37 | 3.3 | 3.32 | 3.32 | -0.03 (-0.90%) | 18,378,580 |
| 8 Aug 2017 | HKD | 3.36 | 3.37 | 3.29 | 3.35 | 3.35 | +0.03 (+0.90%) | 34,754,711 |
| 7 Aug 2017 | HKD | 3.28 | 3.36 | 3.27 | 3.32 | 3.32 | +0.06 (+1.84%) | 34,358,219 |
| 4 Aug 2017 | HKD | 3.24 | 3.27 | 3.23 | 3.26 | 3.26 | +0.03 (+0.93%) | 36,724,754 |
| 3 Aug 2017 | HKD | 3.25 | 3.28 | 3.21 | 3.23 | 3.23 | 0.0 (0.0%) | 42,870,359 |
| 2 Aug 2017 | HKD | 3.24 | 3.28 | 3.21 | 3.23 | 3.23 | +0.02 (+0.62%) | 37,989,020 |
| 1 Aug 2017 | HKD | 3.2 | 3.28 | 3.18 | 3.21 | 3.21 | +0.01 (+0.31%) | 82,928,125 |
| 31 Jul 2017 | HKD | 3.14 | 3.21 | 3.14 | 3.2 | 3.2 | +0.08 (+2.56%) | 20,479,680 |
| 28 Jul 2017 | HKD | 3.15 | 3.15 | 3.1 | 3.12 | 3.12 | -0.03 (-0.95%) | 17,341,000 |
| 27 Jul 2017 | HKD | 3.13 | 3.16 | 3.13 | 3.15 | 3.15 | +0.01 (+0.32%) | 11,557,670 |
| 26 Jul 2017 | HKD | 3.14 | 3.18 | 3.11 | 3.14 | 3.14 | 0.0 (0.0%) | 15,970,990 |
| 25 Jul 2017 | HKD | 3.19 | 3.19 | 3.13 | 3.14 | 3.14 | -0.04 (-1.26%) | 17,641,939 |
| 24 Jul 2017 | HKD | 3.13 | 3.21 | 3.12 | 3.18 | 3.18 | +0.08 (+2.58%) | 81,599,203 |
| 21 Jul 2017 | HKD | 3.12 | 3.12 | 3.08 | 3.1 | 3.1 | 0.0 (0.0%) | 37,827,000 |
| 20 Jul 2017 | HKD | 3.1 | 3.11 | 3.03 | 3.1 | 3.1 | +0.05 (+1.64%) | 324,587,594 |
| 19 Jul 2017 | HKD | 3.05 | 3.08 | 3.05 | 3.05 | 3.05 | -0.01 (-0.33%) | 12,858,330 |
| 18 Jul 2017 | HKD | 3.11 | 3.11 | 3.06 | 3.06 | 3.06 | -0.04 (-1.29%) | 11,016,860 |
| 17 Jul 2017 | HKD | 3.11 | 3.12 | 3.08 | 3.1 | 3.1 | 0.0 (0.0%) | 17,853,449 |
| 14 Jul 2017 | HKD | 3.11 | 3.11 | 3.08 | 3.1 | 3.1 | +0.01 (+0.32%) | 6,670,000 |
| 13 Jul 2017 | HKD | 3.11 | 3.13 | 3.07 | 3.09 | 3.09 | +0.01 (+0.32%) | 22,899,891 |
| 12 Jul 2017 | HKD | 3.08 | 3.14 | 3.07 | 3.08 | 3.08 | 0.0 (0.0%) | 9,161,071 |
| 11 Jul 2017 | HKD | 3.04 | 3.1 | 3.04 | 3.08 | 3.08 | +0.04 (+1.32%) | 9,187,000 |
| 10 Jul 2017 | HKD | 3.04 | 3.07 | 3.03 | 3.04 | 3.04 | 0.0 (0.0%) | 1,650,017 |
| 7 Jul 2017 | HKD | 3.11 | 3.11 | 3.04 | 3.04 | 3.04 | -0.04 (-1.30%) | 4,285,000 |
| 6 Jul 2017 | HKD | 3.08 | 3.11 | 3.07 | 3.08 | 3.08 | -0.02 (-0.65%) | 5,223,558 |
