| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2017 | HKD | 0.3 | 0.305 | 0.3 | 0.3 | 6 | -0.005 (-1.64%) | 111,301 |
| 26 Jul 2017 | HKD | 0.295 | 0.305 | 0.295 | 0.305 | 6.1 | +0.01 (+3.39%) | 103,620 |
| 25 Jul 2017 | HKD | 0.3 | 0.3 | 0.295 | 0.295 | 5.9 | -0.01 (-3.28%) | 111,124 |
| 24 Jul 2017 | HKD | 0.29 | 0.315 | 0.29 | 0.305 | 6.1 | +0.015 (+5.17%) | 337,578 |
| 21 Jul 2017 | HKD | 0.29 | 0.295 | 0.29 | 0.29 | 5.8 | -0.005 (-1.69%) | 99,756 |
| 20 Jul 2017 | HKD | 0.295 | 0.3 | 0.295 | 0.295 | 5.9 | -0.005 (-1.67%) | 122,000 |
| 19 Jul 2017 | HKD | 0.3 | 0.305 | 0.3 | 0.3 | 6 | -0.005 (-1.64%) | 91,142 |
| 18 Jul 2017 | HKD | 0.29 | 0.31 | 0.29 | 0.305 | 6.1 | +0.01 (+3.39%) | 229,391 |
| 17 Jul 2017 | HKD | 0.305 | 0.305 | 0.295 | 0.295 | 5.9 | -0.02 (-6.35%) | 127,842 |
| 14 Jul 2017 | HKD | 0.315 | 0.325 | 0.305 | 0.315 | 6.3 | 0.0 (0.0%) | 150,998 |
| 13 Jul 2017 | HKD | 0.32 | 0.325 | 0.315 | 0.315 | 6.3 | -0.005 (-1.56%) | 296,918 |
| 12 Jul 2017 | HKD | 0.31 | 0.33 | 0.31 | 0.32 | 6.4 | +0.01 (+3.23%) | 533,904 |
| 11 Jul 2017 | HKD | 0.28 | 0.315 | 0.28 | 0.31 | 6.2 | +0.03 (+10.71%) | 854,015 |
| 10 Jul 2017 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 5.6 | 0.0 (0.0%) | 110,451 |
| 7 Jul 2017 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 5.6 | -0.005 (-1.75%) | 129,150 |
| 6 Jul 2017 | HKD | 0.285 | 0.29 | 0.28 | 0.285 | 5.7 | 0.0 (0.0%) | 112,500 |
| 5 Jul 2017 | HKD | 0.285 | 0.285 | 0.28 | 0.285 | 5.7 | 0.0 (0.0%) | 150,184 |
| 4 Jul 2017 | HKD | 0.285 | 0.295 | 0.28 | 0.285 | 5.7 | -0.005 (-1.72%) | 261,585 |
| 3 Jul 2017 | HKD | 0.285 | 0.305 | 0.285 | 0.29 | 5.8 | 0.0 (0.0%) | 310,250 |
| 30 Jun 2017 | HKD | 0.29 | 0.29 | 0.285 | 0.29 | 5.8 | -0.005 (-1.69%) | 127,532 |
| 29 Jun 2017 | HKD | 0.28 | 0.295 | 0.28 | 0.295 | 5.9 | +0.015 (+5.36%) | 331,918 |
| 28 Jun 2017 | HKD | 0.29 | 0.29 | 0.275 | 0.28 | 5.6 | -0.015 (-5.08%) | 814,699 |
| 27 Jun 2017 | HKD | 0.315 | 0.32 | 0.29 | 0.295 | 5.9 | -0.025 (-7.81%) | 861,232 |
| 26 Jun 2017 | HKD | 0.315 | 0.32 | 0.315 | 0.32 | 6.4 | 0.0 (0.0%) | 146,295 |
| 23 Jun 2017 | HKD | 0.315 | 0.325 | 0.315 | 0.32 | 6.4 | 0.0 (0.0%) | 213,678 |
| 22 Jun 2017 | HKD | 0.32 | 0.33 | 0.315 | 0.32 | 6.4 | 0.0 (0.0%) | 253,271 |
| 21 Jun 2017 | HKD | 0.33 | 0.33 | 0.32 | 0.32 | 6.4 | -0.01 (-3.03%) | 329,461 |
| 20 Jun 2017 | HKD | 0.33 | 0.345 | 0.33 | 0.33 | 6.6 | -0.005 (-1.49%) | 459,157 |
| 19 Jun 2017 | HKD | 0.33 | 0.345 | 0.315 | 0.335 | 6.7 | +0.005 (+1.52%) | 1,156,100 |
| 16 Jun 2017 | HKD | 0.3 | 0.345 | 0.29 | 0.33 | 6.6 | +0.035 (+11.86%) | 2,860,712 |
