| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | HKD | 26.55 | 26.85 | 26.35 | 26.75 | 26.75 | +0.05 (+0.19%) | 1,116,194 |
| 27 Jul 2017 | HKD | 26.9 | 26.9 | 26.55 | 26.7 | 26.7 | +0.15 (+0.56%) | 1,600,854 |
| 26 Jul 2017 | HKD | 27.55 | 27.55 | 26.55 | 26.55 | 26.55 | -0.7 (-2.57%) | 705,449 |
| 25 Jul 2017 | HKD | 27.3 | 27.45 | 27.1 | 27.25 | 27.25 | +0.2 (+0.74%) | 839,187 |
| 24 Jul 2017 | HKD | 27.7 | 27.9 | 26.85 | 27.05 | 27.05 | -0.65 (-2.35%) | 2,440,600 |
| 21 Jul 2017 | HKD | 27.95 | 28 | 27.45 | 27.7 | 27.7 | -0.3 (-1.07%) | 737,898 |
| 20 Jul 2017 | HKD | 28.5 | 28.5 | 28 | 28 | 28 | -0.8 (-2.78%) | 1,548,300 |
| 19 Jul 2017 | HKD | 27.6 | 28.8 | 27.6 | 28.8 | 28.8 | +1.05 (+3.78%) | 3,476,095 |
| 18 Jul 2017 | HKD | 27.45 | 27.75 | 26.95 | 27.75 | 27.75 | +0.65 (+2.40%) | 2,862,727 |
| 17 Jul 2017 | HKD | 27 | 27.4 | 26.85 | 27.1 | 27.1 | +0.1 (+0.37%) | 3,102,384 |
| 14 Jul 2017 | HKD | 26.5 | 27.25 | 26.1 | 27 | 27 | +0.25 (+0.93%) | 3,233,040 |
| 13 Jul 2017 | HKD | 27.05 | 27.25 | 26.2 | 26.75 | 26.75 | -0.45 (-1.65%) | 7,048,315 |
| 12 Jul 2017 | HKD | 28.15 | 28.2 | 26 | 27.2 | 27.2 | -1.1 (-3.89%) | 4,343,400 |
| 11 Jul 2017 | HKD | 28 | 28.45 | 28 | 28.3 | 28.3 | +0.5 (+1.80%) | 2,899,400 |
| 10 Jul 2017 | HKD | 28.25 | 28.5 | 27.6 | 27.8 | 27.8 | -0.4 (-1.42%) | 2,283,525 |
| 7 Jul 2017 | HKD | 29.25 | 29.25 | 28.2 | 28.2 | 28.2 | -1.05 (-3.59%) | 1,499,600 |
| 6 Jul 2017 | HKD | 29 | 29.4 | 28.85 | 29.25 | 29.25 | -0.05 (-0.17%) | 1,222,025 |
| 5 Jul 2017 | HKD | 29.3 | 29.35 | 29 | 29.3 | 29.3 | -0.05 (-0.17%) | 703,717 |
| 4 Jul 2017 | HKD | 29.5 | 29.6 | 28.5 | 29.35 | 29.35 | -0.3 (-1.01%) | 1,342,000 |
| 3 Jul 2017 | HKD | 30 | 30 | 29.55 | 29.65 | 29.65 | -0.25 (-0.84%) | 1,404,800 |
| 30 Jun 2017 | HKD | 29.85 | 30.1 | 29.6 | 29.9 | 29.9 | 0.0 (0.0%) | 1,809,600 |
| 29 Jun 2017 | HKD | 30 | 30 | 29.7 | 29.9 | 29.9 | +0.15 (+0.50%) | 786,400 |
| 28 Jun 2017 | HKD | 30 | 30 | 29.6 | 29.75 | 29.75 | -0.25 (-0.83%) | 942,520 |
| 27 Jun 2017 | HKD | 30.15 | 30.3 | 29.9 | 30 | 30 | +0.15 (+0.50%) | 1,583,400 |
| 26 Jun 2017 | HKD | 29.7 | 30.45 | 29.7 | 29.85 | 29.85 | -0.1 (-0.33%) | 2,072,579 |
| 23 Jun 2017 | HKD | 29.8 | 30.15 | 29.6 | 29.95 | 29.95 | -0.15 (-0.50%) | 829,454 |
| 22 Jun 2017 | HKD | 30.5 | 30.75 | 29.8 | 30.1 | 30.1 | -0.35 (-1.15%) | 989,522 |
| 21 Jun 2017 | HKD | 29.4 | 30.7 | 29.4 | 30.45 | 30.45 | +0.85 (+2.87%) | 2,025,442 |
| 20 Jun 2017 | HKD | 29.6 | 29.95 | 29.5 | 29.6 | 29.6 | 0.0 (0.0%) | 745,900 |
| 19 Jun 2017 | HKD | 29.85 | 29.85 | 29.5 | 29.6 | 29.6 | -0.3 (-1.00%) | 1,559,280 |
