| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | HKD | 3.36 | 3.43 | 3.34 | 3.35 | 3.35 | -0.04 (-1.18%) | 7,041,898 |
| 28 Jul 2017 | HKD | 3.4 | 3.48 | 3.34 | 3.39 | 3.39 | -0.05 (-1.45%) | 6,635,948 |
| 27 Jul 2017 | HKD | 3.4 | 3.54 | 3.38 | 3.44 | 3.44 | +0.03 (+0.88%) | 14,503,000 |
| 26 Jul 2017 | HKD | 3.37 | 3.44 | 3.32 | 3.41 | 3.41 | +0.04 (+1.19%) | 7,713,450 |
| 25 Jul 2017 | HKD | 3.42 | 3.42 | 3.28 | 3.37 | 3.37 | -0.05 (-1.46%) | 9,328,200 |
| 24 Jul 2017 | HKD | 3.49 | 3.55 | 3.38 | 3.42 | 3.42 | 0.0 (0.0%) | 9,157,587 |
| 21 Jul 2017 | HKD | 3.47 | 3.47 | 3.37 | 3.42 | 3.42 | +0.01 (+0.29%) | 5,375,588 |
| 20 Jul 2017 | HKD | 3.3 | 3.5 | 3.26 | 3.41 | 3.41 | +0.12 (+3.65%) | 12,540,830 |
| 19 Jul 2017 | HKD | 3.21 | 3.33 | 3.17 | 3.29 | 3.29 | +0.12 (+3.79%) | 13,163,400 |
| 18 Jul 2017 | HKD | 3.05 | 3.24 | 3.04 | 3.17 | 3.17 | +0.16 (+5.32%) | 22,953,211 |
| 17 Jul 2017 | HKD | 2.92 | 3.02 | 2.9 | 3.01 | 3.01 | +0.09 (+3.08%) | 22,515,471 |
| 14 Jul 2017 | HKD | 2.99 | 3.07 | 2.9 | 2.92 | 2.92 | -0.07 (-2.34%) | 30,533,141 |
| 13 Jul 2017 | HKD | 3.01 | 3.03 | 2.95 | 2.99 | 2.99 | 0.0 (0.0%) | 5,382,706 |
| 12 Jul 2017 | HKD | 2.96 | 2.99 | 2.94 | 2.99 | 2.99 | +0.03 (+1.01%) | 4,264,954 |
| 11 Jul 2017 | HKD | 2.93 | 3.04 | 2.92 | 2.96 | 2.96 | +0.06 (+2.07%) | 14,911,260 |
| 10 Jul 2017 | HKD | 2.95 | 2.98 | 2.89 | 2.9 | 2.9 | -0.02 (-0.68%) | 8,630,069 |
| 7 Jul 2017 | HKD | 2.94 | 2.99 | 2.86 | 2.92 | 2.92 | -0.03 (-1.02%) | 12,051,940 |
| 6 Jul 2017 | HKD | 3 | 3.08 | 2.86 | 2.95 | 2.95 | +0.1 (+3.51%) | 20,400,420 |
| 5 Jul 2017 | HKD | 2.85 | 2.96 | 2.82 | 2.85 | 2.85 | +0.07 (+2.52%) | 15,471,150 |
| 4 Jul 2017 | HKD | 2.7 | 2.89 | 2.7 | 2.78 | 2.78 | +0.08 (+2.96%) | 20,299,400 |
| 3 Jul 2017 | HKD | 2.38 | 2.72 | 2.38 | 2.7 | 2.7 | +0.35 (+14.89%) | 35,904,199 |
| 30 Jun 2017 | HKD | 2.3 | 2.35 | 2.3 | 2.35 | 2.35 | +0.02 (+0.86%) | 3,768,316 |
| 29 Jun 2017 | HKD | 2.32 | 2.33 | 2.27 | 2.33 | 2.33 | +0.04 (+1.75%) | 3,960,107 |
| 28 Jun 2017 | HKD | 2.28 | 2.31 | 2.22 | 2.29 | 2.29 | 0.0 (0.0%) | 4,137,055 |
| 27 Jun 2017 | HKD | 2.31 | 2.33 | 2.26 | 2.29 | 2.29 | -0.02 (-0.87%) | 3,291,474 |
| 26 Jun 2017 | HKD | 2.32 | 2.37 | 2.3 | 2.31 | 2.31 | -0.01 (-0.43%) | 13,303,940 |
| 23 Jun 2017 | HKD | 2.32 | 2.33 | 2.3 | 2.32 | 2.32 | 0.0 (0.0%) | 1,658,494 |
| 22 Jun 2017 | HKD | 2.34 | 2.36 | 2.3 | 2.32 | 2.32 | -0.01 (-0.43%) | 2,699,000 |
| 21 Jun 2017 | HKD | 2.31 | 2.37 | 2.3 | 2.33 | 2.33 | +0.01 (+0.43%) | 2,077,870 |
| 20 Jun 2017 | HKD | 2.34 | 2.34 | 2.3 | 2.32 | 2.32 | -0.01 (-0.43%) | 3,426,557 |
