| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | HKD | 3.08 | 3.08 | 3.05 | 3.05 | 3.0378 | -0.03 (-0.97%) | 256,068 |
| 19 Jul 2017 | HKD | 3.1 | 3.11 | 3.08 | 3.08 | 3.0676 | 0.0 (0.0%) | 125,504 |
| 18 Jul 2017 | HKD | 3.05 | 3.1 | 3.05 | 3.08 | 3.0676 | +0.03 (+0.98%) | 101,791 |
| 17 Jul 2017 | HKD | 3.06 | 3.09 | 3.05 | 3.05 | 3.0378 | -0.01 (-0.33%) | 195,786 |
| 14 Jul 2017 | HKD | 3.06 | 3.07 | 3.05 | 3.06 | 3.0477 | +0.01 (+0.33%) | 87,351 |
| 13 Jul 2017 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 3.0378 | 0.0 (0.0%) | 35,141 |
| 12 Jul 2017 | HKD | 3.06 | 3.06 | 3.05 | 3.05 | 3.0378 | -0.02 (-0.65%) | 42,169 |
| 11 Jul 2017 | HKD | 3.05 | 3.08 | 3.05 | 3.07 | 3.0577 | -0.02 (-0.65%) | 66,266 |
| 10 Jul 2017 | HKD | 3.09 | 3.09 | 3.06 | 3.09 | 3.0776 | -0.01 (-0.32%) | 97 |
| 7 Jul 2017 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.0876 | 0.0 (0.0%) | 0 |
| 6 Jul 2017 | HKD | 3.06 | 3.1 | 3.05 | 3.1 | 3.0876 | +0.04 (+1.31%) | 102,411 |
| 5 Jul 2017 | HKD | 3.03 | 3.06 | 3.03 | 3.06 | 3.0477 | +0.02 (+0.66%) | 89,359 |
| 4 Jul 2017 | HKD | 3.05 | 3.05 | 3.03 | 3.04 | 3.0278 | -0.02 (-0.65%) | 63,254 |
| 3 Jul 2017 | HKD | 3.06 | 3.06 | 3.06 | 3.06 | 3.0477 | 0.0 (0.0%) | 0 |
| 30 Jun 2017 | HKD | 3.06 | 3.07 | 3.05 | 3.06 | 3.0477 | -0.03 (-0.97%) | 18,073 |
| 29 Jun 2017 | HKD | 3.05 | 3.12 | 3.04 | 3.09 | 3.0776 | +0.02 (+0.65%) | 86,357 |
| 28 Jun 2017 | HKD | 3.05 | 3.08 | 3.03 | 3.07 | 3.0577 | +0.02 (+0.66%) | 116,468 |
| 27 Jun 2017 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 3.0378 | 0.0 (0.0%) | 26,105 |
| 26 Jun 2017 | HKD | 3.05 | 3.06 | 3.05 | 3.05 | 3.0378 | -0.03 (-0.97%) | 79,319 |
| 23 Jun 2017 | HKD | 3.08 | 3.08 | 3.06 | 3.08 | 3.0676 | 0.0 (0.0%) | 129,520 |
| 22 Jun 2017 | HKD | 3.08 | 3.08 | 3.06 | 3.08 | 3.0676 | 0.0 (0.0%) | 59,238 |
| 21 Jun 2017 | HKD | 3.08 | 3.08 | 3.07 | 3.08 | 3.0676 | -0.01 (-0.32%) | 17,069 |
| 20 Jun 2017 | HKD | 3.05 | 3.1 | 3.05 | 3.09 | 3.0776 | +0.04 (+1.31%) | 97,689 |
| 19 Jun 2017 | HKD | 3.05 | 3.05 | 3.04 | 3.05 | 3.0378 | -0.01 (-0.33%) | 94,379 |
| 16 Jun 2017 | HKD | 3.04 | 3.06 | 3.04 | 3.06 | 3.0477 | -0.01 (-0.33%) | 52,210 |
| 15 Jun 2017 | HKD | 3.04 | 3.07 | 3.04 | 3.07 | 3.0577 | +0.01 (+0.33%) | 133,536 |
| 14 Jun 2017 | HKD | 3.05 | 3.06 | 3.04 | 3.06 | 3.0477 | -0.03 (-0.97%) | 77,310 |
| 13 Jun 2017 | HKD | 3.09 | 3.09 | 3.09 | 3.09 | 3.0776 | 0.0 (0.0%) | 0 |
| 12 Jun 2017 | HKD | 3.06 | 3.11 | 3.05 | 3.09 | 3.0776 | -0.01 (-0.32%) | 60,242 |
| 9 Jun 2017 | HKD | 3.05 | 3.11 | 3.05 | 3.1 | 3.0876 | +0.04 (+1.31%) | 200,806 |
