| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2017 | HKD | 7.03 | 7.03 | 6.92 | 6.99 | 6.99 | -0.04 (-0.57%) | 1,641,617 |
| 26 Jul 2017 | HKD | 7.09 | 7.1 | 7.02 | 7.03 | 7.03 | -0.06 (-0.85%) | 371,500 |
| 25 Jul 2017 | HKD | 7.11 | 7.14 | 7.06 | 7.09 | 7.09 | +0.01 (+0.14%) | 1,762,000 |
| 24 Jul 2017 | HKD | 7.05 | 7.14 | 7.04 | 7.08 | 7.08 | +0.01 (+0.14%) | 2,635,578 |
| 21 Jul 2017 | HKD | 7.08 | 7.1 | 7.05 | 7.07 | 7.07 | -0.05 (-0.70%) | 3,700,500 |
| 20 Jul 2017 | HKD | 7.18 | 7.18 | 7.07 | 7.12 | 7.12 | -0.03 (-0.42%) | 2,295,887 |
| 19 Jul 2017 | HKD | 6.98 | 7.16 | 6.95 | 7.15 | 7.15 | +0.18 (+2.58%) | 4,527,899 |
| 18 Jul 2017 | HKD | 7.07 | 7.07 | 6.92 | 6.97 | 6.97 | -0.12 (-1.69%) | 910,000 |
| 17 Jul 2017 | HKD | 7.1 | 7.12 | 7.07 | 7.09 | 7.09 | -0.01 (-0.14%) | 873,258 |
| 14 Jul 2017 | HKD | 7.11 | 7.15 | 7.01 | 7.1 | 7.1 | -0.02 (-0.28%) | 820,000 |
| 13 Jul 2017 | HKD | 7.09 | 7.18 | 7.06 | 7.12 | 7.12 | +0.01 (+0.14%) | 891,000 |
| 12 Jul 2017 | HKD | 7.08 | 7.17 | 7.06 | 7.11 | 7.11 | +0.05 (+0.71%) | 1,498,500 |
| 11 Jul 2017 | HKD | 7.03 | 7.08 | 6.96 | 7.06 | 7.06 | +0.05 (+0.71%) | 2,850,000 |
| 10 Jul 2017 | HKD | 7 | 7.05 | 6.99 | 7.01 | 7.01 | +0.03 (+0.43%) | 740,500 |
| 7 Jul 2017 | HKD | 7.05 | 7.06 | 6.9 | 6.98 | 6.98 | -0.04 (-0.57%) | 1,313,000 |
| 6 Jul 2017 | HKD | 6.97 | 7.06 | 6.97 | 7.02 | 7.02 | -0.02 (-0.28%) | 1,520,000 |
| 5 Jul 2017 | HKD | 7.04 | 7.08 | 6.99 | 7.04 | 7.04 | -0.04 (-0.56%) | 1,074,211 |
| 4 Jul 2017 | HKD | 7.03 | 7.09 | 6.96 | 7.08 | 7.08 | +0.06 (+0.85%) | 2,274,000 |
| 3 Jul 2017 | HKD | 6.93 | 7.08 | 6.93 | 7.02 | 7.02 | +0.09 (+1.30%) | 1,813,000 |
| 30 Jun 2017 | HKD | 6.87 | 6.93 | 6.83 | 6.93 | 6.93 | +0.02 (+0.29%) | 983,500 |
| 29 Jun 2017 | HKD | 6.89 | 6.93 | 6.84 | 6.91 | 6.91 | +0.06 (+0.88%) | 860,500 |
| 28 Jun 2017 | HKD | 6.88 | 6.95 | 6.82 | 6.85 | 6.85 | -0.08 (-1.15%) | 610,500 |
| 27 Jun 2017 | HKD | 6.89 | 6.95 | 6.87 | 6.93 | 6.93 | +0.07 (+1.02%) | 672,500 |
| 26 Jun 2017 | HKD | 6.89 | 6.95 | 6.8 | 6.86 | 6.86 | -0.04 (-0.58%) | 2,872,000 |
| 23 Jun 2017 | HKD | 6.85 | 6.93 | 6.85 | 6.9 | 6.9 | +0.05 (+0.73%) | 859,500 |
| 22 Jun 2017 | HKD | 6.83 | 6.95 | 6.78 | 6.85 | 6.85 | -0.01 (-0.15%) | 1,717,500 |
| 21 Jun 2017 | HKD | 6.85 | 6.89 | 6.8 | 6.86 | 6.86 | +0.02 (+0.29%) | 1,437,500 |
| 20 Jun 2017 | HKD | 6.78 | 6.96 | 6.75 | 6.84 | 6.84 | +0.09 (+1.33%) | 1,496,500 |
| 19 Jun 2017 | HKD | 6.65 | 6.81 | 6.65 | 6.75 | 6.75 | +0.23 (+3.53%) | 5,636,590 |
| 16 Jun 2017 | HKD | 6.8 | 6.85 | 6.47 | 6.52 | 6.52 | -0.26 (-3.83%) | 10,567,000 |
