| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2017 | HKD | 9.75 | 9.77 | 9.68 | 9.77 | 9.0337 | +0.02 (+0.21%) | 3,234,829 |
| 31 Jul 2017 | HKD | 9.67 | 9.79 | 9.65 | 9.75 | 9.0152 | 0.0 (0.0%) | 2,313,600 |
| 28 Jul 2017 | HKD | 9.71 | 9.8 | 9.64 | 9.75 | 9.0152 | -0.01 (-0.10%) | 6,694,468 |
| 27 Jul 2017 | HKD | 9.83 | 9.86 | 9.73 | 9.76 | 9.0244 | -0.1 (-1.01%) | 14,344,056 |
| 26 Jul 2017 | HKD | 9.78 | 9.89 | 9.75 | 9.86 | 9.1169 | +0.15 (+1.54%) | 5,565,932 |
| 25 Jul 2017 | HKD | 9.66 | 9.74 | 9.55 | 9.71 | 8.9782 | +0.13 (+1.36%) | 3,986,449 |
| 24 Jul 2017 | HKD | 9.72 | 9.73 | 9.53 | 9.58 | 8.858 | -0.17 (-1.74%) | 8,206,754 |
| 21 Jul 2017 | HKD | 9.96 | 10.02 | 9.73 | 9.75 | 9.0152 | -0.25 (-2.50%) | 5,474,608 |
| 20 Jul 2017 | HKD | 10.06 | 10.1 | 9.97 | 10 | 9.2463 | 0.0 (0.0%) | 2,303,473 |
| 19 Jul 2017 | HKD | 9.99 | 10.14 | 9.96 | 10 | 9.2463 | -0.04 (-0.40%) | 3,126,259 |
| 18 Jul 2017 | HKD | 10.04 | 10.12 | 9.96 | 10.04 | 9.2833 | +0.04 (+0.40%) | 3,882,395 |
| 17 Jul 2017 | HKD | 10 | 10.18 | 9.94 | 10 | 9.2463 | 0.0 (0.0%) | 6,743,998 |
| 14 Jul 2017 | HKD | 10.24 | 10.3 | 9.98 | 10 | 9.2463 | -0.3 (-2.91%) | 10,241,512 |
| 13 Jul 2017 | HKD | 10.36 | 10.42 | 10.16 | 10.3 | 9.5237 | -0.04 (-0.39%) | 5,607,019 |
| 12 Jul 2017 | HKD | 10.52 | 10.54 | 10.32 | 10.34 | 9.5607 | -0.16 (-1.52%) | 2,659,409 |
| 11 Jul 2017 | HKD | 10.34 | 10.52 | 10.3 | 10.5 | 9.7086 | +0.16 (+1.55%) | 3,329,358 |
| 10 Jul 2017 | HKD | 10.3 | 10.44 | 10.3 | 10.34 | 9.5607 | +0.04 (+0.39%) | 2,560,490 |
| 7 Jul 2017 | HKD | 10.34 | 10.44 | 10.22 | 10.3 | 9.5237 | -0.08 (-0.77%) | 3,384,532 |
| 6 Jul 2017 | HKD | 10.22 | 10.5 | 10.18 | 10.38 | 9.5977 | +0.08 (+0.78%) | 2,771,357 |
| 5 Jul 2017 | HKD | 10.18 | 10.38 | 10.14 | 10.3 | 9.5237 | +0.12 (+1.18%) | 2,594,600 |
| 4 Jul 2017 | HKD | 10.46 | 10.46 | 10.16 | 10.18 | 9.4128 | -0.32 (-3.05%) | 3,568,120 |
| 3 Jul 2017 | HKD | 10.12 | 10.5 | 10.1 | 10.5 | 9.7086 | +0.3 (+2.94%) | 5,241,785 |
| 30 Jun 2017 | HKD | 10.22 | 10.24 | 10.04 | 10.2 | 9.4313 | -0.02 (-0.20%) | 5,127,768 |
| 29 Jun 2017 | HKD | 10 | 10.22 | 10 | 10.22 | 9.4497 | +0.2 (+2.00%) | 3,380,803 |
| 28 Jun 2017 | HKD | 10.22 | 10.22 | 9.96 | 10.02 | 9.2648 | -0.18 (-1.76%) | 4,472,125 |
| 27 Jun 2017 | HKD | 9.81 | 10.2 | 9.81 | 10.2 | 9.4313 | +0.43 (+4.40%) | 5,749,311 |
| 26 Jun 2017 | HKD | 9.78 | 9.84 | 9.7 | 9.77 | 9.0337 | -0.01 (-0.10%) | 1,961,861 |
| 23 Jun 2017 | HKD | 9.72 | 9.87 | 9.71 | 9.78 | 9.0429 | +0.01 (+0.10%) | 2,584,918 |
| 22 Jun 2017 | HKD | 9.62 | 9.82 | 9.62 | 9.77 | 9.0337 | +0.11 (+1.14%) | 2,845,387 |
| 21 Jun 2017 | HKD | 9.57 | 9.66 | 9.4 | 9.66 | 8.9319 | 0.0 (0.0%) | 3,679,334 |
