| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | HKD | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.0 (0.0%) | 0 |
| 4 Sep 2017 | HKD | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | HKD | 32.15 | 32.15 | 32.05 | 32.05 | 32.05 | +0.55 (+1.75%) | 1,600 |
| 31 Aug 2017 | HKD | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | 0.0 (0.0%) | 0 |
| 30 Aug 2017 | HKD | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | 0.0 (0.0%) | 0 |
| 29 Aug 2017 | HKD | 31.25 | 31.5 | 31.25 | 31.5 | 31.5 | -0.25 (-0.79%) | 3,900 |
| 28 Aug 2017 | HKD | 31.85 | 31.85 | 31.75 | 31.75 | 31.75 | -0.1 (-0.31%) | 100 |
| 25 Aug 2017 | HKD | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | +0.15 (+0.47%) | 32,000 |
| 24 Aug 2017 | HKD | 31.8 | 31.8 | 31.65 | 31.7 | 31.7 | +0.25 (+0.79%) | 104,500 |
| 23 Aug 2017 | HKD | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | HKD | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | +0.6 (+1.94%) | 19,400 |
| 21 Aug 2017 | HKD | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.0 (0.0%) | 0 |
| 18 Aug 2017 | HKD | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.0 (0.0%) | 0 |
| 17 Aug 2017 | HKD | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.0 (0.0%) | 0 |
| 16 Aug 2017 | HKD | 31.4 | 31.4 | 30.8 | 30.85 | 30.85 | +0.3 (+0.98%) | 258,200 |
| 15 Aug 2017 | HKD | 30.7 | 30.7 | 30.55 | 30.55 | 30.55 | +0.55 (+1.83%) | 1,800 |
| 14 Aug 2017 | HKD | 30 | 30 | 30 | 30 | 30 | 0.0 (0.0%) | 0 |
| 11 Aug 2017 | HKD | 31 | 31 | 30 | 30 | 30 | -1 (-3.23%) | 225,700 |
| 10 Aug 2017 | HKD | 30.85 | 31 | 30.85 | 31 | 31 | -0.2 (-0.64%) | 1,000 |
| 9 Aug 2017 | HKD | 31.2 | 31.2 | 31.2 | 31.2 | 31.2 | -0.1 (-0.32%) | 12,500 |
| 8 Aug 2017 | HKD | 31.3 | 31.3 | 31.3 | 31.3 | 31.3 | +0.25 (+0.81%) | 200 |
| 7 Aug 2017 | HKD | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | +0.4 (+1.31%) | 500 |
| 4 Aug 2017 | HKD | 30.7 | 30.7 | 30.65 | 30.65 | 30.65 | +0.05 (+0.16%) | 500 |
| 3 Aug 2017 | HKD | 30.6 | 30.6 | 30.6 | 30.6 | 30.6 | 0.0 (0.0%) | 0 |
| 2 Aug 2017 | HKD | 30.6 | 30.6 | 30.6 | 30.6 | 30.6 | 0.0 (0.0%) | 0 |
| 1 Aug 2017 | HKD | 30.6 | 30.6 | 30.6 | 30.6 | 30.6 | 0.0 (0.0%) | 0 |
| 31 Jul 2017 | HKD | 30.5 | 30.6 | 30.5 | 30.6 | 30.6 | +0.45 (+1.49%) | 3,000 |
| 28 Jul 2017 | HKD | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.0 (0.0%) | 0 |
| 27 Jul 2017 | HKD | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.0 (0.0%) | 0 |
| 26 Jul 2017 | HKD | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.0 (0.0%) | 0 |
