| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | HKD | 6.59 | 6.61 | 6.52 | 6.53 | 6.53 | -0.04 (-0.61%) | 14,422,050 |
| 19 Jul 2017 | HKD | 6.51 | 6.63 | 6.5 | 6.57 | 6.57 | +0.08 (+1.23%) | 27,923,980 |
| 18 Jul 2017 | HKD | 6.45 | 6.53 | 6.38 | 6.49 | 6.49 | +0.07 (+1.09%) | 18,477,900 |
| 17 Jul 2017 | HKD | 6.51 | 6.6 | 6.39 | 6.42 | 6.42 | -0.05 (-0.77%) | 31,021,900 |
| 14 Jul 2017 | HKD | 6.48 | 6.53 | 6.45 | 6.47 | 6.47 | +0.04 (+0.62%) | 23,852,881 |
| 13 Jul 2017 | HKD | 6.34 | 6.54 | 6.33 | 6.43 | 6.43 | +0.17 (+2.72%) | 49,921,660 |
| 12 Jul 2017 | HKD | 6.23 | 6.32 | 6.2 | 6.26 | 6.26 | +0.04 (+0.64%) | 18,646,180 |
| 11 Jul 2017 | HKD | 6.21 | 6.27 | 6.18 | 6.22 | 6.22 | +0.04 (+0.65%) | 14,970,000 |
| 10 Jul 2017 | HKD | 6.23 | 6.24 | 6.15 | 6.18 | 6.18 | -0.01 (-0.16%) | 13,693,750 |
| 7 Jul 2017 | HKD | 6.26 | 6.26 | 6.16 | 6.19 | 6.19 | -0.04 (-0.64%) | 8,058,073 |
| 6 Jul 2017 | HKD | 6.24 | 6.27 | 6.19 | 6.23 | 6.23 | -0.03 (-0.48%) | 9,757,421 |
| 5 Jul 2017 | HKD | 6.22 | 6.33 | 6.22 | 6.26 | 6.26 | +0.05 (+0.81%) | 15,212,850 |
| 4 Jul 2017 | HKD | 6.21 | 6.34 | 6.16 | 6.21 | 6.21 | +0.01 (+0.16%) | 15,153,520 |
| 3 Jul 2017 | HKD | 6.14 | 6.23 | 6.14 | 6.2 | 6.2 | +0.05 (+0.81%) | 10,356,800 |
| 30 Jun 2017 | HKD | 6.16 | 6.2 | 6.12 | 6.15 | 6.15 | -0.04 (-0.65%) | 10,441,370 |
| 29 Jun 2017 | HKD | 6.2 | 6.23 | 6.15 | 6.19 | 6.19 | +0.03 (+0.49%) | 13,696,810 |
| 28 Jun 2017 | HKD | 6.13 | 6.2 | 6.1 | 6.16 | 6.16 | -0.01 (-0.16%) | 16,974,199 |
| 27 Jun 2017 | HKD | 6.2 | 6.25 | 6.15 | 6.17 | 6.17 | -0.01 (-0.16%) | 12,737,900 |
| 26 Jun 2017 | HKD | 6.15 | 6.22 | 6.11 | 6.18 | 6.18 | +0.03 (+0.49%) | 12,663,650 |
| 23 Jun 2017 | HKD | 6.14 | 6.25 | 6.12 | 6.15 | 6.15 | +0.03 (+0.49%) | 21,807,561 |
| 22 Jun 2017 | HKD | 6.1 | 6.25 | 6.06 | 6.12 | 6.12 | +0.05 (+0.82%) | 29,925,160 |
| 21 Jun 2017 | HKD | 6.08 | 6.17 | 6.02 | 6.07 | 6.07 | -0.06 (-0.98%) | 26,933,520 |
| 20 Jun 2017 | HKD | 6.2 | 6.22 | 6.06 | 6.13 | 6.13 | -0.07 (-1.13%) | 20,546,080 |
| 19 Jun 2017 | HKD | 6.16 | 6.25 | 6.15 | 6.2 | 6.2 | +0.05 (+0.81%) | 9,253,180 |
| 16 Jun 2017 | HKD | 6.18 | 6.21 | 6.12 | 6.15 | 6.15 | -0.03 (-0.49%) | 19,080,891 |
| 15 Jun 2017 | HKD | 6.26 | 6.26 | 6.15 | 6.18 | 6.18 | -0.09 (-1.44%) | 17,825,670 |
| 14 Jun 2017 | HKD | 6.24 | 6.33 | 6.18 | 6.27 | 6.27 | +0.06 (+0.97%) | 21,186,650 |
| 13 Jun 2017 | HKD | 6.21 | 6.26 | 6.15 | 6.21 | 6.21 | -0.01 (-0.16%) | 25,524,510 |
| 12 Jun 2017 | HKD | 6.34 | 6.35 | 6.18 | 6.22 | 6.22 | -0.13 (-2.05%) | 28,797,670 |
| 9 Jun 2017 | HKD | 6.45 | 6.46 | 6.34 | 6.35 | 6.35 | -0.1 (-1.55%) | 20,005,221 |
