| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2017 | HKD | 14.34 | 14.44 | 14.3 | 14.4 | 14.4 | +0.04 (+0.28%) | 4,693,200 |
| 6 Sep 2017 | HKD | 14.48 | 14.48 | 14.18 | 14.36 | 14.36 | -0.3 (-2.05%) | 3,525,967 |
| 5 Sep 2017 | HKD | 14.2 | 14.74 | 14.2 | 14.66 | 14.66 | +0.46 (+3.24%) | 7,793,204 |
| 4 Sep 2017 | HKD | 14.2 | 14.2 | 14.2 | 14.2 | 14.2 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | HKD | 14.2 | 14.42 | 13.9 | 14.2 | 14.2 | 0.0 (0.0%) | 4,260,400 |
| 31 Aug 2017 | HKD | 14.58 | 14.58 | 13.92 | 14.2 | 14.2 | -0.32 (-2.20%) | 5,366,646 |
| 30 Aug 2017 | HKD | 14.56 | 14.9 | 14.46 | 14.52 | 14.52 | +0.12 (+0.83%) | 9,812,333 |
| 29 Aug 2017 | HKD | 14.88 | 15.02 | 14.36 | 14.4 | 14.4 | -0.46 (-3.10%) | 37,878,779 |
| 28 Aug 2017 | HKD | 14.3 | 16.66 | 13.96 | 14.86 | 14.86 | +0.96 (+6.91%) | 97,137,400 |
| 25 Aug 2017 | HKD | 13.5 | 13.9 | 13.34 | 13.9 | 13.9 | +0.42 (+3.12%) | 6,184,000 |
| 24 Aug 2017 | HKD | 13.48 | 13.48 | 13.3 | 13.48 | 13.48 | +0.16 (+1.20%) | 1,998,800 |
| 23 Aug 2017 | HKD | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | HKD | 13.36 | 13.44 | 13.28 | 13.32 | 13.32 | 0.0 (0.0%) | 3,421,600 |
| 21 Aug 2017 | HKD | 13.34 | 13.66 | 13.28 | 13.32 | 13.32 | 0.0 (0.0%) | 5,621,200 |
| 18 Aug 2017 | HKD | 13.2 | 13.44 | 13.04 | 13.32 | 13.32 | 0.0 (0.0%) | 6,967,400 |
| 17 Aug 2017 | HKD | 13.2 | 13.32 | 13.16 | 13.32 | 13.32 | +0.12 (+0.91%) | 2,366,000 |
| 16 Aug 2017 | HKD | 13 | 13.36 | 13 | 13.2 | 13.2 | +0.08 (+0.61%) | 1,966,800 |
| 15 Aug 2017 | HKD | 12.92 | 13.2 | 12.8 | 13.12 | 13.12 | +0.3 (+2.34%) | 2,512,800 |
| 14 Aug 2017 | HKD | 12.88 | 12.9 | 12.6 | 12.82 | 12.82 | -0.06 (-0.47%) | 1,061,200 |
| 11 Aug 2017 | HKD | 12.96 | 13.02 | 12.74 | 12.88 | 12.88 | -0.16 (-1.23%) | 2,766,800 |
| 10 Aug 2017 | HKD | 13.18 | 13.22 | 13 | 13.04 | 13.04 | -0.14 (-1.06%) | 2,097,760 |
| 9 Aug 2017 | HKD | 13.06 | 13.2 | 12.96 | 13.18 | 13.18 | +0.08 (+0.61%) | 2,045,433 |
| 8 Aug 2017 | HKD | 13.1 | 13.18 | 12.92 | 13.1 | 13.1 | -0.06 (-0.46%) | 2,070,801 |
| 7 Aug 2017 | HKD | 13.3 | 13.3 | 12.94 | 13.16 | 13.16 | -0.16 (-1.20%) | 2,764,000 |
| 4 Aug 2017 | HKD | 13.4 | 13.4 | 13.04 | 13.32 | 13.32 | -0.04 (-0.30%) | 2,799,200 |
| 3 Aug 2017 | HKD | 12.98 | 13.42 | 12.7 | 13.36 | 13.36 | +0.5 (+3.89%) | 12,758,400 |
| 2 Aug 2017 | HKD | 12.68 | 13.1 | 12.68 | 12.86 | 12.86 | +0.16 (+1.26%) | 4,334,800 |
| 1 Aug 2017 | HKD | 12.52 | 12.92 | 12.5 | 12.7 | 12.7 | +0.26 (+2.09%) | 2,844,400 |
| 31 Jul 2017 | HKD | 12.54 | 12.56 | 12.34 | 12.44 | 12.44 | +0.12 (+0.97%) | 1,176,924 |
| 28 Jul 2017 | HKD | 12.34 | 12.62 | 12.32 | 12.32 | 12.32 | -0.04 (-0.32%) | 1,976,000 |
