| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2017 | HKD | 2.12 | 2.12 | 2.06 | 2.07 | 2.0588 | -0.04 (-1.90%) | 2,762,995 |
| 31 Jul 2017 | HKD | 2.15 | 2.15 | 2.08 | 2.11 | 2.0985 | +0.03 (+1.44%) | 1,150,242 |
| 28 Jul 2017 | HKD | 2.16 | 2.16 | 2.07 | 2.08 | 2.0687 | -0.07 (-3.26%) | 1,467,967 |
| 27 Jul 2017 | HKD | 2.15 | 2.16 | 2.1 | 2.15 | 2.1383 | 0.0 (0.0%) | 1,663,025 |
| 26 Jul 2017 | HKD | 2.12 | 2.15 | 2.12 | 2.15 | 2.1383 | +0.01 (+0.47%) | 797,327 |
| 25 Jul 2017 | HKD | 2.12 | 2.16 | 2.11 | 2.14 | 2.1284 | +0.03 (+1.42%) | 1,272,908 |
| 24 Jul 2017 | HKD | 2.12 | 2.17 | 2.09 | 2.11 | 2.0985 | -0.03 (-1.40%) | 1,266,875 |
| 21 Jul 2017 | HKD | 2.14 | 2.17 | 2.11 | 2.14 | 2.1284 | 0.0 (0.0%) | 1,242,744 |
| 20 Jul 2017 | HKD | 2.12 | 2.15 | 2.1 | 2.14 | 2.1284 | +0.01 (+0.47%) | 974,287 |
| 19 Jul 2017 | HKD | 2.11 | 2.18 | 2.11 | 2.13 | 2.1184 | -0.01 (-0.47%) | 1,073,828 |
| 18 Jul 2017 | HKD | 2.1 | 2.14 | 2.09 | 2.14 | 2.1284 | +0.02 (+0.94%) | 589,198 |
| 17 Jul 2017 | HKD | 2.16 | 2.18 | 2.09 | 2.12 | 2.1085 | -0.04 (-1.85%) | 1,592,643 |
| 14 Jul 2017 | HKD | 2.16 | 2.18 | 2.15 | 2.16 | 2.1483 | -0.02 (-0.92%) | 1,218,613 |
| 13 Jul 2017 | HKD | 2.15 | 2.18 | 2.1 | 2.18 | 2.1682 | +0.08 (+3.81%) | 1,282,963 |
| 12 Jul 2017 | HKD | 2.08 | 2.2 | 2.06 | 2.1 | 2.0886 | +0.01 (+0.48%) | 2,872,590 |
| 11 Jul 2017 | HKD | 2.04 | 2.09 | 2.03 | 2.09 | 2.0787 | +0.04 (+1.95%) | 1,135,161 |
| 10 Jul 2017 | HKD | 2.03 | 2.09 | 2.03 | 2.05 | 2.0389 | -0.01 (-0.49%) | 756,103 |
| 7 Jul 2017 | HKD | 2.05 | 2.08 | 2.03 | 2.06 | 2.0488 | +0.01 (+0.49%) | 2,268,310 |
| 6 Jul 2017 | HKD | 2.05 | 2.05 | 2.02 | 2.05 | 2.0389 | -0.02 (-0.97%) | 687,732 |
| 5 Jul 2017 | HKD | 2.04 | 2.07 | 2 | 2.07 | 2.0588 | +0.02 (+0.98%) | 1,555,107 |
| 4 Jul 2017 | HKD | 2.05 | 2.08 | 2.03 | 2.05 | 2.0389 | -0.01 (-0.49%) | 820,453 |
| 3 Jul 2017 | HKD | 2.05 | 2.11 | 2.03 | 2.06 | 2.0488 | +0.01 (+0.49%) | 386,196 |
| 30 Jun 2017 | HKD | 2.05 | 2.1 | 2.05 | 2.05 | 2.0389 | 0.0 (0.0%) | 1,017,522 |
| 29 Jun 2017 | HKD | 2.03 | 2.06 | 2.02 | 2.05 | 2.0389 | +0.03 (+1.49%) | 1,564,490 |
| 28 Jun 2017 | HKD | 2.06 | 2.07 | 1.98 | 2.02 | 2.009 | -0.06 (-2.88%) | 1,677,102 |
| 27 Jun 2017 | HKD | 2.08 | 2.1 | 2.06 | 2.08 | 2.0687 | -0.01 (-0.48%) | 3,639,753 |
| 26 Jun 2017 | HKD | 2.07 | 2.13 | 2.07 | 2.09 | 2.0787 | -0.01 (-0.48%) | 1,320,667 |
| 23 Jun 2017 | HKD | 2.1 | 2.11 | 2.09 | 2.1 | 2.0886 | 0.0 (0.0%) | 933,064 |
| 22 Jun 2017 | HKD | 2.06 | 2.13 | 2.06 | 2.1 | 2.0886 | +0.01 (+0.48%) | 1,085,893 |
| 21 Jun 2017 | HKD | 2.11 | 2.14 | 2.06 | 2.09 | 2.0787 | -0.03 (-1.42%) | 1,041,653 |
