| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2017 | HKD | 10.5418 | 10.5418 | 10.4237 | 10.4975 | 10.4975 | +0.015 (+0.14%) | 3,507,620 |
| 29 Aug 2017 | HKD | 10.4089 | 10.527 | 10.3794 | 10.4827 | 10.4827 | +0.044 (+0.42%) | 2,300,326 |
| 28 Aug 2017 | HKD | 10.4532 | 10.4532 | 10.3498 | 10.4384 | 10.4384 | +0.074 (+0.71%) | 1,745,905 |
| 25 Aug 2017 | HKD | 10.4827 | 10.5123 | 10.3203 | 10.3646 | 10.3646 | -0.074 (-0.71%) | 3,738,673 |
| 24 Aug 2017 | HKD | 10.3794 | 10.4827 | 10.3351 | 10.4384 | 10.4384 | -3.622 (-25.76%) | 2,113,681 |
| 23 Aug 2017 | HKD | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | +3.681 (+35.46%) | 0 |
| 22 Aug 2017 | HKD | 10.3351 | 10.4089 | 10.2908 | 10.3794 | 10.3794 | +0.044 (+0.43%) | 1,798,488 |
| 21 Aug 2017 | HKD | 10.3941 | 10.3941 | 10.2465 | 10.3351 | 10.3351 | +0.044 (+0.43%) | 3,764,000 |
| 18 Aug 2017 | HKD | 10.4384 | 10.4384 | 10.1874 | 10.2908 | 10.2908 | -0.103 (-0.99%) | 3,094,708 |
| 17 Aug 2017 | HKD | 10.4089 | 10.4532 | 10.3498 | 10.3941 | 10.3941 | +0.044 (+0.43%) | 3,278,000 |
| 16 Aug 2017 | HKD | 10.3055 | 10.3646 | 10.2613 | 10.3498 | 10.3498 | 0.0 (0.0%) | 2,162,800 |
| 15 Aug 2017 | HKD | 10.6156 | 10.6156 | 10.3203 | 10.3498 | 10.3498 | +0.015 (+0.14%) | 2,662,650 |
| 14 Aug 2017 | HKD | 10.5713 | 10.5713 | 10.276 | 10.3351 | 10.3351 | +0.059 (+0.58%) | 1,744,000 |
| 11 Aug 2017 | HKD | 10.3794 | 10.4532 | 10.2465 | 10.276 | 10.276 | -0.103 (-1.00%) | 2,655,000 |
| 10 Aug 2017 | HKD | 10.4827 | 10.4827 | 10.3498 | 10.3794 | 10.3794 | -0.103 (-0.99%) | 2,879,625 |
| 9 Aug 2017 | HKD | 10.6156 | 10.6156 | 10.468 | 10.4827 | 10.4827 | +0.029 (+0.28%) | 1,565,500 |
| 8 Aug 2017 | HKD | 10.7337 | 10.7337 | 10.4532 | 10.4532 | 10.4532 | -0.222 (-2.07%) | 3,785,500 |
| 7 Aug 2017 | HKD | 10.527 | 10.6894 | 10.4975 | 10.6747 | 10.6747 | +0.236 (+2.26%) | 2,788,621 |
| 4 Aug 2017 | HKD | 10.4089 | 10.527 | 10.4089 | 10.4384 | 10.4384 | 0.0 (0.0%) | 2,528,875 |
| 3 Aug 2017 | HKD | 10.5713 | 10.6008 | 10.4237 | 10.4384 | 10.4384 | -0.133 (-1.26%) | 2,626,221 |
| 2 Aug 2017 | HKD | 10.6894 | 10.7485 | 10.5565 | 10.5713 | 10.5713 | -0.148 (-1.38%) | 2,813,993 |
| 1 Aug 2017 | HKD | 10.6894 | 10.7928 | 10.6747 | 10.719 | 10.719 | 0.0 (0.0%) | 2,474,000 |
| 31 Jul 2017 | HKD | 10.6894 | 10.8371 | 10.6747 | 10.719 | 10.719 | 0.0 (0.0%) | 2,774,133 |
| 28 Jul 2017 | HKD | 10.9109 | 10.9109 | 10.7042 | 10.719 | 10.719 | -0.118 (-1.09%) | 2,264,089 |
| 27 Jul 2017 | HKD | 10.8223 | 10.8961 | 10.778 | 10.8371 | 10.8371 | -0.015 (-0.14%) | 2,141,191 |
| 26 Jul 2017 | HKD | 11.0733 | 11.0733 | 10.8223 | 10.8518 | 10.8518 | -0.03 (-0.27%) | 2,223,208 |
| 25 Jul 2017 | HKD | 10.9552 | 10.9995 | 10.778 | 10.8814 | 10.8814 | -0.044 (-0.41%) | 2,168,532 |
| 24 Jul 2017 | HKD | 10.9847 | 11.0733 | 10.8371 | 10.9257 | 10.9257 | -0.059 (-0.54%) | 1,862,776 |
| 21 Jul 2017 | HKD | 11.0733 | 11.0733 | 10.9404 | 10.9847 | 10.9847 | -0.015 (-0.13%) | 1,095,592 |
| 20 Jul 2017 | HKD | 11.0733 | 11.0881 | 10.9995 | 10.9995 | 10.9995 | -0.044 (-0.40%) | 2,413,707 |
