| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2017 | HKD | 11.88 | 11.92 | 11.88 | 11.92 | 11.92 | +0.06 (+0.51%) | 232,970 |
| 31 Jul 2017 | HKD | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.06 (-0.50%) | 5,000 |
| 28 Jul 2017 | HKD | 11.9 | 11.94 | 11.86 | 11.92 | 11.92 | 0.0 (0.0%) | 54,151 |
| 27 Jul 2017 | HKD | 11.78 | 11.94 | 11.76 | 11.92 | 11.92 | +0.14 (+1.19%) | 97,883 |
| 26 Jul 2017 | HKD | 11.86 | 11.86 | 11.78 | 11.78 | 11.78 | -0.08 (-0.67%) | 40,650 |
| 25 Jul 2017 | HKD | 11.92 | 11.92 | 11.8 | 11.86 | 11.86 | 0.0 (0.0%) | 55,660 |
| 24 Jul 2017 | HKD | 11.82 | 11.94 | 11.82 | 11.86 | 11.86 | +0.16 (+1.37%) | 12,888 |
| 21 Jul 2017 | HKD | 11.76 | 11.76 | 11.7 | 11.7 | 11.7 | -0.06 (-0.51%) | 172,000 |
| 20 Jul 2017 | HKD | 11.72 | 11.78 | 11.72 | 11.76 | 11.76 | +0.06 (+0.51%) | 51,633 |
| 19 Jul 2017 | HKD | 11.74 | 11.92 | 11.66 | 11.7 | 11.7 | 0.0 (0.0%) | 336,000 |
| 18 Jul 2017 | HKD | 11.72 | 11.8 | 11.7 | 11.7 | 11.7 | -0.08 (-0.68%) | 172,000 |
| 17 Jul 2017 | HKD | 11.78 | 11.8 | 11.78 | 11.78 | 11.78 | -0.02 (-0.17%) | 46,000 |
| 14 Jul 2017 | HKD | 11.8 | 11.84 | 11.8 | 11.8 | 11.8 | -0.1 (-0.84%) | 51,388 |
| 13 Jul 2017 | HKD | 11.98 | 11.98 | 11.68 | 11.9 | 11.9 | -0.04 (-0.34%) | 26,427 |
| 12 Jul 2017 | HKD | 11.9 | 12.04 | 11.82 | 11.94 | 11.94 | +0.22 (+1.88%) | 182,853 |
| 11 Jul 2017 | HKD | 11.7 | 11.72 | 11.7 | 11.72 | 11.72 | 0.0 (0.0%) | 144,883 |
| 10 Jul 2017 | HKD | 11.64 | 11.74 | 11.64 | 11.72 | 11.72 | +0.08 (+0.69%) | 147,494 |
| 7 Jul 2017 | HKD | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.0 (0.0%) | 31,767 |
| 6 Jul 2017 | HKD | 11.64 | 11.66 | 11.64 | 11.64 | 11.64 | 0.0 (0.0%) | 23,000 |
| 5 Jul 2017 | HKD | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.0 (0.0%) | 4,284 |
| 4 Jul 2017 | HKD | 11.64 | 11.7 | 11.64 | 11.64 | 11.64 | 0.0 (0.0%) | 20,000 |
| 3 Jul 2017 | HKD | 11.64 | 11.7 | 11.64 | 11.64 | 11.64 | -0.06 (-0.51%) | 46,000 |
| 30 Jun 2017 | HKD | 11.7 | 11.7 | 11.7 | 11.7 | 11.7 | 0.0 (0.0%) | 0 |
| 29 Jun 2017 | HKD | 11.7 | 11.7 | 11.66 | 11.7 | 11.7 | +0.04 (+0.34%) | 122,495 |
| 28 Jun 2017 | HKD | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.0 (0.0%) | 41,344 |
| 27 Jun 2017 | HKD | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | +0.02 (+0.17%) | 3,981 |
| 26 Jun 2017 | HKD | 11.64 | 11.74 | 11.64 | 11.64 | 11.64 | 0.0 (0.0%) | 126,000 |
| 23 Jun 2017 | HKD | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.0 (0.0%) | 36,000 |
| 22 Jun 2017 | HKD | 11.62 | 11.64 | 11.62 | 11.64 | 11.64 | +0.02 (+0.17%) | 79,002 |
| 21 Jun 2017 | HKD | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.0 (0.0%) | 70,000 |
