| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2017 | HKD | 13.2 | 13.26 | 12.86 | 13.04 | 13.04 | +0.12 (+0.93%) | 476,000 |
| 11 Sep 2017 | HKD | 13.18 | 13.2 | 12.78 | 12.92 | 12.92 | -0.18 (-1.37%) | 934,663 |
| 8 Sep 2017 | HKD | 13 | 13.18 | 13 | 13.1 | 13.1 | +0.16 (+1.24%) | 503,836 |
| 7 Sep 2017 | HKD | 13.12 | 13.12 | 12.88 | 12.94 | 12.94 | -0.12 (-0.92%) | 803,630 |
| 6 Sep 2017 | HKD | 13 | 13.1 | 12.82 | 13.06 | 13.06 | +0.16 (+1.24%) | 942,961 |
| 5 Sep 2017 | HKD | 13.08 | 13.2 | 12.88 | 12.9 | 12.9 | -0.1 (-0.77%) | 1,142,008 |
| 4 Sep 2017 | HKD | 13.34 | 13.36 | 12.86 | 13 | 13 | -0.4 (-2.99%) | 1,232,500 |
| 1 Sep 2017 | HKD | 13.7 | 13.7 | 13.28 | 13.4 | 13.4 | -0.12 (-0.89%) | 1,058,000 |
| 31 Aug 2017 | HKD | 13.88 | 13.9 | 13.44 | 13.52 | 13.52 | -0.36 (-2.59%) | 1,317,177 |
| 30 Aug 2017 | HKD | 13.4 | 13.98 | 13.4 | 13.88 | 13.88 | +0.62 (+4.68%) | 3,824,500 |
| 29 Aug 2017 | HKD | 12.94 | 13.52 | 12.92 | 13.26 | 13.26 | +0.22 (+1.69%) | 1,704,504 |
| 28 Aug 2017 | HKD | 13.04 | 13.06 | 12.7 | 13.04 | 13.04 | +0.06 (+0.46%) | 1,427,277 |
| 25 Aug 2017 | HKD | 13.08 | 13.1 | 12.88 | 12.98 | 12.98 | -0.04 (-0.31%) | 588,694 |
| 24 Aug 2017 | HKD | 12.96 | 13.1 | 12.96 | 13.02 | 13.02 | 0.0 (0.0%) | 650,141 |
| 23 Aug 2017 | HKD | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | HKD | 12.98 | 13.16 | 12.94 | 13.02 | 13.02 | +0.04 (+0.31%) | 1,023,500 |
| 21 Aug 2017 | HKD | 12.8 | 13.26 | 12.8 | 12.98 | 12.98 | -0.02 (-0.15%) | 1,386,684 |
| 18 Aug 2017 | HKD | 12.94 | 13.02 | 12.88 | 13 | 13 | -0.12 (-0.91%) | 1,183,000 |
| 17 Aug 2017 | HKD | 13.02 | 13.2 | 12.88 | 13.12 | 13.12 | +0.1 (+0.77%) | 1,540,139 |
| 16 Aug 2017 | HKD | 12.9 | 13.18 | 12.8 | 13.02 | 13.02 | +0.02 (+0.15%) | 1,745,500 |
| 15 Aug 2017 | HKD | 12.52 | 13.1 | 12.52 | 13 | 13 | +0.48 (+3.83%) | 3,437,669 |
| 14 Aug 2017 | HKD | 12.6 | 12.68 | 12.38 | 12.52 | 12.52 | -0.12 (-0.95%) | 2,364,500 |
| 11 Aug 2017 | HKD | 12.92 | 13.12 | 12.6 | 12.64 | 12.64 | -0.54 (-4.10%) | 2,688,599 |
| 10 Aug 2017 | HKD | 13.36 | 13.36 | 13.14 | 13.18 | 13.18 | -0.24 (-1.79%) | 3,924,007 |
| 9 Aug 2017 | HKD | 13.32 | 13.54 | 13 | 13.42 | 13.42 | -0.08 (-0.59%) | 4,860,554 |
| 8 Aug 2017 | HKD | 13.52 | 13.56 | 13.26 | 13.5 | 13.5 | -0.02 (-0.15%) | 2,000,667 |
| 7 Aug 2017 | HKD | 13.76 | 13.8 | 13.18 | 13.52 | 13.52 | -0.42 (-3.01%) | 4,667,033 |
| 4 Aug 2017 | HKD | 13.9 | 14.26 | 13.7 | 13.94 | 13.94 | +0.06 (+0.43%) | 2,749,013 |
| 3 Aug 2017 | HKD | 14.26 | 14.26 | 13.8 | 13.88 | 13.88 | -0.34 (-2.39%) | 1,616,833 |
| 2 Aug 2017 | HKD | 13.84 | 14.28 | 13.84 | 14.22 | 14.22 | +0.32 (+2.30%) | 2,661,261 |
