| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2017 | HKD | 0.32 | 0.36 | 0.32 | 0.35 | 7 | +0.03 (+9.38%) | 3,704,375 |
| 6 Sep 2017 | HKD | 0.285 | 0.33 | 0.285 | 0.32 | 6.4 | +0.03 (+10.34%) | 5,003,785 |
| 5 Sep 2017 | HKD | 0.275 | 0.3 | 0.275 | 0.29 | 5.8 | +0.015 (+5.45%) | 1,229,500 |
| 4 Sep 2017 | HKD | 0.28 | 0.285 | 0.275 | 0.275 | 5.5 | -0.005 (-1.79%) | 137,060 |
| 1 Sep 2017 | HKD | 0.28 | 0.285 | 0.275 | 0.28 | 5.6 | 0.0 (0.0%) | 258,363 |
| 31 Aug 2017 | HKD | 0.265 | 0.285 | 0.265 | 0.28 | 5.6 | +0.015 (+5.66%) | 494,500 |
| 30 Aug 2017 | HKD | 0.27 | 0.27 | 0.265 | 0.265 | 5.3 | -0.005 (-1.85%) | 201,650 |
| 29 Aug 2017 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 5.4 | -0.005 (-1.82%) | 58,850 |
| 28 Aug 2017 | HKD | 0.27 | 0.275 | 0.265 | 0.275 | 5.5 | +0.005 (+1.85%) | 245,860 |
| 25 Aug 2017 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 5.4 | 0.0 (0.0%) | 148,540 |
| 24 Aug 2017 | HKD | 0.275 | 0.28 | 0.27 | 0.27 | 5.4 | -0.005 (-1.82%) | 231,000 |
| 23 Aug 2017 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 5.5 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | HKD | 0.275 | 0.28 | 0.275 | 0.275 | 5.5 | 0.0 (0.0%) | 227,825 |
| 21 Aug 2017 | HKD | 0.28 | 0.29 | 0.27 | 0.275 | 5.5 | -0.005 (-1.79%) | 399,293 |
| 18 Aug 2017 | HKD | 0.28 | 0.29 | 0.275 | 0.28 | 5.6 | 0.0 (0.0%) | 356,500 |
| 17 Aug 2017 | HKD | 0.28 | 0.29 | 0.275 | 0.28 | 5.6 | +0.005 (+1.82%) | 394,500 |
| 16 Aug 2017 | HKD | 0.295 | 0.295 | 0.275 | 0.275 | 5.5 | -0.02 (-6.78%) | 1,161,314 |
| 15 Aug 2017 | HKD | 0.3 | 0.33 | 0.29 | 0.295 | 5.9 | +0.035 (+13.46%) | 4,445,444 |
| 14 Aug 2017 | HKD | 0.25 | 0.265 | 0.25 | 0.26 | 5.2 | +0.005 (+1.96%) | 73,712 |
| 11 Aug 2017 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 5.1 | -0.005 (-1.92%) | 203,774 |
| 10 Aug 2017 | HKD | 0.26 | 0.26 | 0.25 | 0.26 | 5.2 | 0.0 (0.0%) | 123,047 |
| 9 Aug 2017 | HKD | 0.26 | 0.26 | 0.255 | 0.26 | 5.2 | 0.0 (0.0%) | 239,000 |
| 8 Aug 2017 | HKD | 0.265 | 0.275 | 0.26 | 0.26 | 5.2 | -0.01 (-3.70%) | 582,979 |
| 7 Aug 2017 | HKD | 0.26 | 0.27 | 0.255 | 0.27 | 5.4 | +0.01 (+3.85%) | 206,887 |
| 4 Aug 2017 | HKD | 0.26 | 0.265 | 0.26 | 0.26 | 5.2 | 0.0 (0.0%) | 87,988 |
| 3 Aug 2017 | HKD | 0.26 | 0.265 | 0.255 | 0.26 | 5.2 | 0.0 (0.0%) | 311,000 |
| 2 Aug 2017 | HKD | 0.27 | 0.275 | 0.248 | 0.26 | 5.2 | -0.02 (-7.14%) | 1,721,781 |
| 1 Aug 2017 | HKD | 0.285 | 0.285 | 0.275 | 0.28 | 5.6 | -0.01 (-3.45%) | 605,195 |
| 31 Jul 2017 | HKD | 0.29 | 0.29 | 0.275 | 0.29 | 5.8 | -0.01 (-3.33%) | 535,398 |
| 28 Jul 2017 | HKD | 0.305 | 0.305 | 0.29 | 0.3 | 6 | 0.0 (0.0%) | 232,508 |
