| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2017 | HKD | 2 | 2 | 1.9 | 2 | 2 | -0.03 (-1.48%) | 540 |
| 18 Jul 2017 | HKD | 2 | 2.04 | 1.99 | 2.03 | 2.03 | +0.04 (+2.01%) | 242,260 |
| 17 Jul 2017 | HKD | 1.86 | 2.1 | 1.86 | 1.99 | 1.99 | +0.14 (+7.57%) | 184,060 |
| 14 Jul 2017 | HKD | 1.8 | 1.95 | 1.8 | 1.85 | 1.85 | +0.04 (+2.21%) | 108,500 |
| 13 Jul 2017 | HKD | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | 0.0 (0.0%) | 127,535 |
| 12 Jul 2017 | HKD | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 960 |
| 11 Jul 2017 | HKD | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | -0.07 (-3.72%) | 44,900 |
| 10 Jul 2017 | HKD | 1.88 | 1.88 | 1.79 | 1.88 | 1.88 | +0.07 (+3.87%) | 11,900 |
| 7 Jul 2017 | HKD | 1.71 | 1.85 | 1.71 | 1.81 | 1.81 | 0.0 (0.0%) | 196,700 |
| 6 Jul 2017 | HKD | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 2,480 |
| 5 Jul 2017 | HKD | 1.65 | 1.82 | 1.65 | 1.8 | 1.8 | -0.01 (-0.55%) | 89,140 |
| 4 Jul 2017 | HKD | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 6,000 |
| 3 Jul 2017 | HKD | 1.89 | 1.97 | 1.8 | 1.83 | 1.83 | -0.03 (-1.61%) | 182,120 |
| 30 Jun 2017 | HKD | 1.84 | 1.86 | 1.8 | 1.86 | 1.86 | 0.0 (0.0%) | 193,510 |
| 29 Jun 2017 | HKD | 1.88 | 1.89 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 66,000 |
| 28 Jun 2017 | HKD | 1.86 | 1.94 | 1.84 | 1.87 | 1.87 | -0.05 (-2.60%) | 233,600 |
| 27 Jun 2017 | HKD | 1.98 | 1.98 | 1.92 | 1.92 | 1.92 | -0.06 (-3.03%) | 54,460 |
| 26 Jun 2017 | HKD | 2.03 | 2.03 | 1.98 | 1.98 | 1.98 | +0.02 (+1.02%) | 10,500 |
| 23 Jun 2017 | HKD | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | -0.02 (-1.01%) | 3,200 |
| 22 Jun 2017 | HKD | 1.99 | 2 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 114,434 |
| 21 Jun 2017 | HKD | 1.96 | 2 | 1.94 | 1.98 | 1.98 | -0.02 (-1%) | 192,560 |
| 20 Jun 2017 | HKD | 2.01 | 2.01 | 1.98 | 2 | 2 | -0.02 (-0.99%) | 12,860 |
| 19 Jun 2017 | HKD | 1.98 | 2.05 | 1.98 | 2.02 | 2.02 | 0.0 (0.0%) | 145,700 |
| 16 Jun 2017 | HKD | 2.01 | 2.02 | 2 | 2.02 | 2.02 | +0.01 (+0.50%) | 82,220 |
| 15 Jun 2017 | HKD | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.04 (-1.95%) | 120,000 |
| 14 Jun 2017 | HKD | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | +0.01 (+0.49%) | 47,100 |
| 13 Jun 2017 | HKD | 2.03 | 2.04 | 2.01 | 2.04 | 2.04 | -0.04 (-1.92%) | 84,860 |
| 12 Jun 2017 | HKD | 2.01 | 2.09 | 2.01 | 2.08 | 2.08 | +0.06 (+2.97%) | 95,200 |
| 9 Jun 2017 | HKD | 2.01 | 2.03 | 2.01 | 2.02 | 2.02 | 0.0 (0.0%) | 44,080 |
| 8 Jun 2017 | HKD | 2.05 | 2.05 | 2 | 2.02 | 2.02 | -0.02 (-0.98%) | 2,300 |
