| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2017 | HKD | 13.9 | 14.06 | 13.74 | 13.9 | 13.9 | 0.0 (0.0%) | 2,287,070 |
| 31 Jul 2017 | HKD | 13.46 | 14.06 | 13.24 | 13.9 | 13.9 | +0.38 (+2.81%) | 3,466,512 |
| 28 Jul 2017 | HKD | 13.8 | 13.8 | 13.4 | 13.52 | 13.52 | -0.3 (-2.17%) | 1,892,379 |
| 27 Jul 2017 | HKD | 13.84 | 13.88 | 13.78 | 13.82 | 13.82 | -0.06 (-0.43%) | 1,120,500 |
| 26 Jul 2017 | HKD | 14.02 | 14.16 | 13.86 | 13.88 | 13.88 | -0.16 (-1.14%) | 922,000 |
| 25 Jul 2017 | HKD | 13.96 | 14.14 | 13.92 | 14.04 | 14.04 | +0.08 (+0.57%) | 1,280,589 |
| 24 Jul 2017 | HKD | 14.12 | 14.18 | 13.82 | 13.96 | 13.96 | -0.14 (-0.99%) | 1,243,500 |
| 21 Jul 2017 | HKD | 14.2 | 14.32 | 14 | 14.1 | 14.1 | -0.1 (-0.70%) | 2,180,040 |
| 20 Jul 2017 | HKD | 13.86 | 14.76 | 13.5 | 14.2 | 14.2 | +0.24 (+1.72%) | 7,571,570 |
| 19 Jul 2017 | HKD | 14.8 | 14.8 | 13.72 | 13.96 | 13.96 | -0.86 (-5.80%) | 10,527,836 |
| 18 Jul 2017 | HKD | 14.8 | 15.06 | 14.6 | 14.82 | 14.82 | -0.04 (-0.27%) | 2,777,735 |
| 17 Jul 2017 | HKD | 15.1 | 15.56 | 14.82 | 14.86 | 14.86 | -0.18 (-1.20%) | 7,150,016 |
| 14 Jul 2017 | HKD | 15.7 | 15.7 | 14.8 | 15.04 | 15.04 | -0.62 (-3.96%) | 8,561,119 |
| 13 Jul 2017 | HKD | 16.2 | 16.2 | 15.54 | 15.66 | 15.66 | -0.26 (-1.63%) | 9,129,458 |
| 12 Jul 2017 | HKD | 14.6 | 17.12 | 14.32 | 15.92 | 15.92 | +1.4 (+9.64%) | 22,599,456 |
| 11 Jul 2017 | HKD | 14.46 | 14.74 | 14.38 | 14.52 | 14.52 | +0.02 (+0.14%) | 3,860,281 |
| 10 Jul 2017 | HKD | 13.9 | 14.56 | 13.52 | 14.5 | 14.5 | +0.58 (+4.17%) | 19,473,298 |
| 7 Jul 2017 | HKD | 13.96 | 14.16 | 13.9 | 13.92 | 13.92 | -0.16 (-1.14%) | 2,729,624 |
| 6 Jul 2017 | HKD | 14.14 | 14.14 | 13.94 | 14.08 | 14.08 | -0.06 (-0.42%) | 1,907,180 |
| 5 Jul 2017 | HKD | 14.18 | 14.24 | 13.86 | 14.14 | 14.14 | +0.14 (+1.00%) | 11,251,619 |
| 4 Jul 2017 | HKD | 13.98 | 14.6 | 13.78 | 14 | 14 | +0.02 (+0.14%) | 22,533,247 |
| 3 Jul 2017 | HKD | 13 | 14.16 | 13 | 13.98 | 13.98 | -0.12 (-0.85%) | 29,367,990 |
| 30 Jun 2017 | HKD | 13.2 | 14.16 | 13.14 | 14.1 | 14.1 | +0.62 (+4.60%) | 37,611,036 |
| 29 Jun 2017 | HKD | 11.74 | 13.5 | 11.7 | 13.48 | 13.48 | +1.8 (+15.41%) | 16,580,694 |
| 28 Jun 2017 | HKD | 11.1 | 11.9 | 11.1 | 11.68 | 11.68 | +0.64 (+5.80%) | 5,051,129 |
| 27 Jun 2017 | HKD | 11.02 | 11.1 | 10.86 | 11.04 | 11.04 | -0.06 (-0.54%) | 1,889,004 |
| 26 Jun 2017 | HKD | 11 | 11.16 | 10.98 | 11.1 | 11.1 | +0.1 (+0.91%) | 374,105 |
| 23 Jun 2017 | HKD | 11 | 11.02 | 10.8 | 11 | 11 | 0.0 (0.0%) | 604,000 |
| 22 Jun 2017 | HKD | 11.06 | 11.18 | 10.98 | 11 | 11 | -0.06 (-0.54%) | 694,055 |
| 21 Jun 2017 | HKD | 11.16 | 11.16 | 11.02 | 11.06 | 11.06 | -0.1 (-0.90%) | 499,677 |
