| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2017 | HKD | 7.5 | 7.62 | 7.46 | 7.61 | 7.61 | +0.15 (+2.01%) | 228,400 |
| 7 Aug 2017 | HKD | 7.44 | 7.51 | 7.44 | 7.46 | 7.46 | +0.03 (+0.40%) | 245,400 |
| 4 Aug 2017 | HKD | 7.43 | 7.46 | 7.43 | 7.43 | 7.43 | -0.02 (-0.27%) | 321,600 |
| 3 Aug 2017 | HKD | 7.44 | 7.56 | 7.4 | 7.45 | 7.45 | -0.01 (-0.13%) | 549,200 |
| 2 Aug 2017 | HKD | 7.6 | 7.67 | 7.4 | 7.46 | 7.46 | -0.18 (-2.36%) | 743,800 |
| 1 Aug 2017 | HKD | 7.45 | 7.67 | 7.42 | 7.64 | 7.64 | +0.19 (+2.55%) | 618,200 |
| 31 Jul 2017 | HKD | 7.41 | 7.46 | 7.4 | 7.45 | 7.45 | -0.03 (-0.40%) | 214,200 |
| 28 Jul 2017 | HKD | 7.48 | 7.48 | 7.42 | 7.48 | 7.48 | 0.0 (0.0%) | 413,200 |
| 27 Jul 2017 | HKD | 7.21 | 7.54 | 7.21 | 7.48 | 7.48 | +0.27 (+3.74%) | 882,600 |
| 26 Jul 2017 | HKD | 7.22 | 7.22 | 7.18 | 7.21 | 7.21 | -0.01 (-0.14%) | 94,200 |
| 25 Jul 2017 | HKD | 7.21 | 7.25 | 7.19 | 7.22 | 7.22 | +0.01 (+0.14%) | 136,800 |
| 24 Jul 2017 | HKD | 7.19 | 7.22 | 7.15 | 7.21 | 7.21 | 0.0 (0.0%) | 145,000 |
| 21 Jul 2017 | HKD | 7.23 | 7.28 | 7.21 | 7.21 | 7.21 | -0.04 (-0.55%) | 98,600 |
| 20 Jul 2017 | HKD | 7.22 | 7.3 | 7.22 | 7.25 | 7.25 | +0.06 (+0.83%) | 554,400 |
| 19 Jul 2017 | HKD | 7.11 | 7.2 | 7.09 | 7.19 | 7.19 | +0.09 (+1.27%) | 297,000 |
| 18 Jul 2017 | HKD | 7.06 | 7.18 | 7.04 | 7.1 | 7.1 | +0.02 (+0.28%) | 1,047,400 |
| 17 Jul 2017 | HKD | 7.42 | 7.42 | 7.05 | 7.08 | 7.08 | -0.34 (-4.58%) | 2,174,800 |
| 14 Jul 2017 | HKD | 7.44 | 7.44 | 7.4 | 7.42 | 7.42 | -0.08 (-1.07%) | 147,000 |
| 13 Jul 2017 | HKD | 7.51 | 7.53 | 7.48 | 7.5 | 7.5 | -0.02 (-0.27%) | 62,600 |
| 12 Jul 2017 | HKD | 7.53 | 7.53 | 7.45 | 7.52 | 7.52 | +0.03 (+0.40%) | 321,196 |
| 11 Jul 2017 | HKD | 7.61 | 7.61 | 7.47 | 7.49 | 7.49 | -0.15 (-1.96%) | 702,200 |
| 10 Jul 2017 | HKD | 7.71 | 7.71 | 7.61 | 7.64 | 7.64 | -0.12 (-1.55%) | 165,600 |
| 7 Jul 2017 | HKD | 7.74 | 7.76 | 7.73 | 7.76 | 7.76 | 0.0 (0.0%) | 65,800 |
| 6 Jul 2017 | HKD | 7.76 | 7.78 | 7.73 | 7.76 | 7.76 | -0.02 (-0.26%) | 156,800 |
| 5 Jul 2017 | HKD | 7.73 | 7.78 | 7.71 | 7.78 | 7.78 | +0.04 (+0.52%) | 69,800 |
| 4 Jul 2017 | HKD | 7.86 | 7.86 | 7.71 | 7.74 | 7.74 | -0.06 (-0.77%) | 370,800 |
| 3 Jul 2017 | HKD | 7.71 | 7.82 | 7.69 | 7.8 | 7.8 | +0.09 (+1.17%) | 359,350 |
| 30 Jun 2017 | HKD | 7.69 | 7.72 | 7.69 | 7.71 | 7.71 | +0.02 (+0.26%) | 196,800 |
| 29 Jun 2017 | HKD | 7.73 | 7.73 | 7.64 | 7.69 | 7.69 | -0.03 (-0.39%) | 730,200 |
| 28 Jun 2017 | HKD | 7.73 | 7.74 | 7.69 | 7.72 | 7.72 | -0.01 (-0.13%) | 437,400 |
