| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | HKD | 121.8 | 125.8 | 121 | 122.8 | 122.8 | +2.4 (+1.99%) | 3,260,313 |
| 19 Jul 2017 | HKD | 119 | 121.3 | 118.6 | 120.4 | 120.4 | +2.4 (+2.03%) | 3,413,465 |
| 18 Jul 2017 | HKD | 113 | 118.7 | 112.6 | 118 | 118 | +5.2 (+4.61%) | 3,085,342 |
| 17 Jul 2017 | HKD | 113.5 | 113.6 | 111.2 | 112.8 | 112.8 | +0.8 (+0.71%) | 732,971 |
| 14 Jul 2017 | HKD | 113.5 | 113.9 | 111.1 | 112 | 112 | -1.5 (-1.32%) | 952,355 |
| 13 Jul 2017 | HKD | 109.5 | 113.5 | 109 | 113.5 | 113.5 | +6 (+5.58%) | 3,149,873 |
| 12 Jul 2017 | HKD | 107.5 | 108.7 | 106.7 | 107.5 | 107.5 | -0.1 (-0.09%) | 1,762,332 |
| 11 Jul 2017 | HKD | 106.9 | 109 | 106.2 | 107.6 | 107.6 | +0.8 (+0.75%) | 1,754,565 |
| 10 Jul 2017 | HKD | 105.4 | 108.6 | 104.4 | 106.8 | 106.8 | +2.6 (+2.50%) | 2,306,608 |
| 7 Jul 2017 | HKD | 104 | 105.5 | 103.3 | 104.2 | 104.2 | -2.1 (-1.98%) | 1,367,195 |
| 6 Jul 2017 | HKD | 105.1 | 106.8 | 104.9 | 106.3 | 106.3 | +2.5 (+2.41%) | 3,428,479 |
| 5 Jul 2017 | HKD | 100.5 | 103.8 | 99.25 | 103.8 | 103.8 | +3.7 (+3.70%) | 5,139,169 |
| 4 Jul 2017 | HKD | 103 | 104.2 | 99.75 | 100.1 | 100.1 | -3.5 (-3.38%) | 2,846,317 |
| 3 Jul 2017 | HKD | 105.2 | 105.3 | 103.1 | 103.6 | 103.6 | -1.9 (-1.80%) | 1,171,048 |
| 30 Jun 2017 | HKD | 105.5 | 105.7 | 101.6 | 105.5 | 105.5 | -1.1 (-1.03%) | 2,500,831 |
| 29 Jun 2017 | HKD | 108.2 | 108.8 | 105 | 106.6 | 106.6 | +0.6 (+0.57%) | 1,990,415 |
| 28 Jun 2017 | HKD | 109 | 109.1 | 105.5 | 106 | 106 | -5 (-4.50%) | 3,402,941 |
| 27 Jun 2017 | HKD | 112.7 | 112.8 | 109.4 | 111 | 111 | -2.5 (-2.20%) | 2,187,600 |
| 26 Jun 2017 | HKD | 111.5 | 114 | 111.4 | 113.5 | 113.5 | +0.1 (+0.09%) | 823,098 |
| 23 Jun 2017 | HKD | 112.4 | 113.7 | 111.4 | 113.4 | 113.4 | +1.4 (+1.25%) | 538,606 |
| 22 Jun 2017 | HKD | 114.8 | 114.8 | 111.9 | 112 | 112 | -1.5 (-1.32%) | 943,512 |
| 21 Jun 2017 | HKD | 114.5 | 114.5 | 111.2 | 113.5 | 113.5 | -1 (-0.87%) | 875,120 |
| 20 Jun 2017 | HKD | 112.6 | 114.8 | 112.6 | 114.5 | 114.5 | +3.8 (+3.43%) | 1,839,560 |
| 19 Jun 2017 | HKD | 112 | 113 | 110.5 | 110.7 | 110.7 | -1.3 (-1.16%) | 1,224,736 |
| 16 Jun 2017 | HKD | 113 | 113 | 110 | 112 | 112 | +1.2 (+1.08%) | 1,425,381 |
| 15 Jun 2017 | HKD | 112.9 | 113.4 | 110.3 | 110.8 | 110.8 | -2.1 (-1.86%) | 1,828,157 |
| 14 Jun 2017 | HKD | 110.5 | 113.6 | 110.5 | 112.9 | 112.9 | +3.5 (+3.20%) | 1,663,495 |
| 13 Jun 2017 | HKD | 111.5 | 112.5 | 106.5 | 109.4 | 109.4 | -1.5 (-1.35%) | 2,659,747 |
| 12 Jun 2017 | HKD | 115.4 | 115.4 | 110.9 | 110.9 | 110.9 | -8.1 (-6.81%) | 3,665,910 |
| 9 Jun 2017 | HKD | 116.8 | 119.2 | 116.8 | 119 | 119 | +2.3 (+1.97%) | 2,250,797 |
