| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2017 | HKD | 12.1 | 12.2 | 12 | 12.18 | 12.18 | +0.14 (+1.16%) | 122,000 |
| 11 Sep 2017 | HKD | 12.02 | 12.1 | 12 | 12.04 | 12.04 | +0.04 (+0.33%) | 59,970 |
| 8 Sep 2017 | HKD | 12 | 12 | 12 | 12 | 12 | 0.0 (0.0%) | 1,000 |
| 7 Sep 2017 | HKD | 12 | 12 | 12 | 12 | 12 | +0.02 (+0.17%) | 0 |
| 6 Sep 2017 | HKD | 12 | 12.08 | 11.98 | 11.98 | 11.98 | -0.08 (-0.66%) | 61,427 |
| 5 Sep 2017 | HKD | 12.02 | 12.06 | 12.02 | 12.06 | 12.06 | +0.06 (+0.50%) | 69,162 |
| 4 Sep 2017 | HKD | 12.04 | 12.28 | 12 | 12 | 12 | -0.08 (-0.66%) | 34,941 |
| 1 Sep 2017 | HKD | 12.28 | 12.28 | 11.98 | 12.08 | 12.08 | -0.22 (-1.79%) | 63,000 |
| 31 Aug 2017 | HKD | 12.02 | 12.3 | 11.96 | 12.3 | 12.3 | +0.28 (+2.33%) | 216,698 |
| 30 Aug 2017 | HKD | 11.98 | 12.02 | 11.96 | 12.02 | 12.02 | +0.06 (+0.50%) | 243,000 |
| 29 Aug 2017 | HKD | 11.96 | 11.96 | 11.9 | 11.96 | 11.96 | +0.04 (+0.34%) | 191,000 |
| 28 Aug 2017 | HKD | 11.9 | 11.98 | 11.9 | 11.92 | 11.92 | +0.02 (+0.17%) | 1,414,680 |
| 25 Aug 2017 | HKD | 11.86 | 12 | 11.86 | 11.9 | 11.9 | +0.06 (+0.51%) | 220,000 |
| 24 Aug 2017 | HKD | 11.8 | 11.84 | 11.8 | 11.84 | 11.84 | +0.04 (+0.34%) | 7,000 |
| 23 Aug 2017 | HKD | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | HKD | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | 0.0 (0.0%) | 7,388 |
| 21 Aug 2017 | HKD | 11.92 | 11.92 | 11.8 | 11.8 | 11.8 | -0.08 (-0.67%) | 37,000 |
| 18 Aug 2017 | HKD | 11.88 | 11.88 | 11.8 | 11.88 | 11.88 | +0.08 (+0.68%) | 82,000 |
| 17 Aug 2017 | HKD | 11.88 | 11.88 | 11.8 | 11.8 | 11.8 | 0.0 (0.0%) | 4,000 |
| 16 Aug 2017 | HKD | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | +0.08 (+0.68%) | 35,647 |
| 15 Aug 2017 | HKD | 11.82 | 11.92 | 11.64 | 11.72 | 11.72 | -0.08 (-0.68%) | 56,000 |
| 14 Aug 2017 | HKD | 11.7 | 11.84 | 11.7 | 11.8 | 11.8 | +0.06 (+0.51%) | 85,556 |
| 11 Aug 2017 | HKD | 11.74 | 11.86 | 11.72 | 11.74 | 11.74 | -0.08 (-0.68%) | 79,533 |
| 10 Aug 2017 | HKD | 11.88 | 11.88 | 11.8 | 11.82 | 11.82 | -0.06 (-0.51%) | 18,000 |
| 9 Aug 2017 | HKD | 11.96 | 11.96 | 11.88 | 11.88 | 11.88 | -0.12 (-1%) | 9,556 |
| 8 Aug 2017 | HKD | 11.98 | 12 | 11.88 | 12 | 12 | +0.08 (+0.67%) | 95,522 |
| 7 Aug 2017 | HKD | 12.02 | 12.02 | 11.92 | 11.92 | 11.92 | -0.08 (-0.67%) | 36,348 |
| 4 Aug 2017 | HKD | 11.98 | 12 | 11.98 | 12 | 12 | +0.06 (+0.50%) | 129,000 |
| 3 Aug 2017 | HKD | 11.9 | 11.96 | 11.9 | 11.94 | 11.94 | -0.02 (-0.17%) | 91,082 |
| 2 Aug 2017 | HKD | 11.92 | 11.96 | 11.9 | 11.96 | 11.96 | +0.04 (+0.34%) | 150,500 |
