| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2017 | HKD | 8.18 | 8.2 | 8.06 | 8.06 | 8.06 | -0.08 (-0.98%) | 5,554,000 |
| 24 Jul 2017 | HKD | 8.16 | 8.23 | 8.12 | 8.14 | 8.14 | -0.06 (-0.73%) | 3,472,800 |
| 21 Jul 2017 | HKD | 8.17 | 8.31 | 8.09 | 8.2 | 8.2 | +0.04 (+0.49%) | 17,922,400 |
| 20 Jul 2017 | HKD | 8.12 | 8.42 | 8.05 | 8.16 | 8.16 | +0.06 (+0.74%) | 20,452,801 |
| 19 Jul 2017 | HKD | 7.67 | 8.1 | 7.62 | 8.1 | 8.1 | +0.45 (+5.88%) | 16,282,000 |
| 18 Jul 2017 | HKD | 7.67 | 7.72 | 7.48 | 7.65 | 7.65 | 0.0 (0.0%) | 3,521,600 |
| 17 Jul 2017 | HKD | 7.87 | 7.91 | 7.6 | 7.65 | 7.65 | -0.22 (-2.80%) | 3,032,800 |
| 14 Jul 2017 | HKD | 7.84 | 7.89 | 7.74 | 7.87 | 7.87 | +0.01 (+0.13%) | 1,958,000 |
| 13 Jul 2017 | HKD | 7.88 | 7.9 | 7.82 | 7.86 | 7.86 | +0.05 (+0.64%) | 2,528,400 |
| 12 Jul 2017 | HKD | 7.8 | 7.87 | 7.77 | 7.81 | 7.81 | -0.01 (-0.13%) | 4,551,000 |
| 11 Jul 2017 | HKD | 7.61 | 7.89 | 7.6 | 7.82 | 7.82 | +0.21 (+2.76%) | 4,077,200 |
| 10 Jul 2017 | HKD | 7.6 | 7.66 | 7.51 | 7.61 | 7.61 | +0.09 (+1.20%) | 2,694,400 |
| 7 Jul 2017 | HKD | 7.42 | 7.56 | 7.38 | 7.52 | 7.52 | +0.06 (+0.80%) | 835,600 |
| 6 Jul 2017 | HKD | 7.46 | 7.49 | 7.4 | 7.46 | 7.46 | 0.0 (0.0%) | 787,600 |
| 5 Jul 2017 | HKD | 7.37 | 7.47 | 7.37 | 7.46 | 7.46 | +0.01 (+0.13%) | 924,000 |
| 4 Jul 2017 | HKD | 7.53 | 7.53 | 7.38 | 7.45 | 7.45 | -0.1 (-1.32%) | 663,860 |
| 3 Jul 2017 | HKD | 7.5 | 7.6 | 7.28 | 7.55 | 7.55 | +0.09 (+1.21%) | 2,289,200 |
| 30 Jun 2017 | HKD | 7.44 | 7.5 | 7.39 | 7.46 | 7.46 | 0.0 (0.0%) | 317,600 |
| 29 Jun 2017 | HKD | 7.5 | 7.51 | 7.43 | 7.46 | 7.46 | -0.02 (-0.27%) | 342,400 |
| 28 Jun 2017 | HKD | 7.54 | 7.57 | 7.39 | 7.48 | 7.48 | -0.06 (-0.80%) | 1,279,200 |
| 27 Jun 2017 | HKD | 7.5 | 7.57 | 7.46 | 7.54 | 7.54 | +0.09 (+1.21%) | 1,603,200 |
| 26 Jun 2017 | HKD | 7.5 | 7.59 | 7.44 | 7.45 | 7.45 | +0.02 (+0.27%) | 1,592,000 |
| 23 Jun 2017 | HKD | 7.43 | 7.53 | 7.42 | 7.43 | 7.43 | +0.02 (+0.27%) | 1,197,608 |
| 22 Jun 2017 | HKD | 7.46 | 7.53 | 7.4 | 7.41 | 7.41 | -0.02 (-0.27%) | 1,580,800 |
| 21 Jun 2017 | HKD | 7.38 | 7.5 | 7.37 | 7.43 | 7.43 | +0.06 (+0.81%) | 1,202,400 |
| 20 Jun 2017 | HKD | 7.45 | 7.49 | 7.37 | 7.37 | 7.37 | 0.0 (0.0%) | 1,175,200 |
| 19 Jun 2017 | HKD | 7.2 | 7.45 | 7.2 | 7.37 | 7.37 | -0.09 (-1.21%) | 807,575 |
| 16 Jun 2017 | HKD | 7.5 | 7.5 | 7.35 | 7.46 | 7.46 | +0.09 (+1.22%) | 569,200 |
| 15 Jun 2017 | HKD | 7.41 | 7.41 | 7.33 | 7.37 | 7.37 | -0.04 (-0.54%) | 449,600 |
| 14 Jun 2017 | HKD | 7.44 | 7.46 | 7.4 | 7.41 | 7.41 | -0.03 (-0.40%) | 344,400 |
