| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2017 | HKD | 94.8 | 96.8 | 94.8 | 96.8 | 96.8 | +1.25 (+1.31%) | 1,315,413 |
| 30 Aug 2017 | HKD | 95 | 95.9 | 94.2 | 95.55 | 95.55 | +1.45 (+1.54%) | 1,582,871 |
| 29 Aug 2017 | HKD | 93.7 | 95.25 | 92.8 | 94.1 | 94.1 | -0.25 (-0.26%) | 1,262,878 |
| 28 Aug 2017 | HKD | 94.2 | 94.55 | 93.1 | 94.35 | 94.35 | -0.6 (-0.63%) | 2,145,278 |
| 25 Aug 2017 | HKD | 96.55 | 96.6 | 92.35 | 94.95 | 94.95 | -0.45 (-0.47%) | 3,035,973 |
| 24 Aug 2017 | HKD | 96.95 | 97.1 | 95.1 | 95.4 | 95.4 | -0.3 (-0.31%) | 1,668,806 |
| 23 Aug 2017 | HKD | 95.7 | 95.7 | 95.7 | 95.7 | 95.7 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | HKD | 96.5 | 96.75 | 95.7 | 95.7 | 95.7 | -1.05 (-1.09%) | 1,064,523 |
| 21 Aug 2017 | HKD | 97 | 97.8 | 96.1 | 96.75 | 96.75 | -1.1 (-1.12%) | 609,114 |
| 18 Aug 2017 | HKD | 94 | 97.9 | 94 | 97.85 | 97.85 | +2.35 (+2.46%) | 2,711,551 |
| 17 Aug 2017 | HKD | 97.9 | 97.9 | 95.05 | 95.5 | 95.5 | -2.5 (-2.55%) | 1,172,845 |
| 16 Aug 2017 | HKD | 96.2 | 98.25 | 95.5 | 98 | 98 | +2.5 (+2.62%) | 1,323,501 |
| 15 Aug 2017 | HKD | 98.3 | 98.3 | 95.5 | 95.5 | 95.5 | -1.35 (-1.39%) | 1,803,829 |
| 14 Aug 2017 | HKD | 95 | 97.65 | 95 | 96.85 | 96.85 | +1.7 (+1.79%) | 2,020,103 |
| 11 Aug 2017 | HKD | 96.1 | 96.3 | 93.7 | 95.15 | 95.15 | -3.2 (-3.25%) | 3,633,323 |
| 10 Aug 2017 | HKD | 98.55 | 98.95 | 96 | 98.35 | 98.35 | -1.6 (-1.60%) | 3,296,937 |
| 9 Aug 2017 | HKD | 102.5 | 102.5 | 99 | 99.95 | 99.95 | -2.95 (-2.87%) | 4,880,533 |
| 8 Aug 2017 | HKD | 99 | 102.9 | 98.2 | 102.9 | 102.9 | +4.7 (+4.79%) | 3,757,980 |
| 7 Aug 2017 | HKD | 98 | 98.2 | 95.8 | 98.2 | 98.2 | +0.55 (+0.56%) | 2,772,445 |
| 4 Aug 2017 | HKD | 98.6 | 99 | 97 | 97.65 | 97.65 | -1.35 (-1.36%) | 2,426,524 |
| 3 Aug 2017 | HKD | 100.5 | 100.5 | 97.8 | 99 | 99 | -1 (-1%) | 2,670,473 |
| 2 Aug 2017 | HKD | 99.5 | 101.7 | 99 | 100 | 100 | +2.25 (+2.30%) | 4,178,248 |
| 1 Aug 2017 | HKD | 101.6 | 101.7 | 96.8 | 97.75 | 97.75 | -3.45 (-3.41%) | 7,115,273 |
| 31 Jul 2017 | HKD | 102.3 | 102.6 | 100.2 | 101.2 | 101.2 | -1.1 (-1.08%) | 2,712,075 |
| 28 Jul 2017 | HKD | 101 | 103.8 | 100 | 102.3 | 102.3 | +1 (+0.99%) | 3,221,832 |
| 27 Jul 2017 | HKD | 108.5 | 108.6 | 99.9 | 101.3 | 101.3 | -5.2 (-4.88%) | 10,596,420 |
| 26 Jul 2017 | HKD | 119 | 119 | 103.7 | 106.5 | 106.5 | -15.5 (-12.70%) | 11,365,230 |
| 25 Jul 2017 | HKD | 122.9 | 123 | 121.1 | 122 | 122 | +1.1 (+0.91%) | 1,428,645 |
| 24 Jul 2017 | HKD | 119 | 122 | 119 | 120.9 | 120.9 | +1.9 (+1.60%) | 1,639,085 |
| 21 Jul 2017 | HKD | 124 | 124 | 118.9 | 119 | 119 | -3.8 (-3.09%) | 3,150,318 |
