| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | HKD | 11.26 | 11.28 | 11.2 | 11.28 | 11.28 | +0.04 (+0.36%) | 419,500 |
| 27 Jul 2017 | HKD | 11.2 | 11.32 | 11.2 | 11.24 | 11.24 | +0.04 (+0.36%) | 339,172 |
| 26 Jul 2017 | HKD | 11.1 | 11.26 | 11.1 | 11.2 | 11.2 | +0.1 (+0.90%) | 370,000 |
| 25 Jul 2017 | HKD | 11.16 | 11.2 | 11.08 | 11.1 | 11.1 | -0.16 (-1.42%) | 496,500 |
| 24 Jul 2017 | HKD | 11.2 | 11.3 | 11.14 | 11.26 | 11.26 | +0.16 (+1.44%) | 469,250 |
| 21 Jul 2017 | HKD | 11.18 | 11.3 | 11.1 | 11.1 | 11.1 | -0.14 (-1.25%) | 133,000 |
| 20 Jul 2017 | HKD | 11.1 | 11.3 | 11.08 | 11.24 | 11.24 | +0.06 (+0.54%) | 555,250 |
| 19 Jul 2017 | HKD | 11.3 | 11.3 | 10.96 | 11.18 | 11.18 | -0.12 (-1.06%) | 1,379,000 |
| 18 Jul 2017 | HKD | 11.48 | 11.48 | 11.24 | 11.3 | 11.3 | -0.1 (-0.88%) | 393,750 |
| 17 Jul 2017 | HKD | 11.36 | 11.46 | 11.2 | 11.4 | 11.4 | +0.04 (+0.35%) | 738,252 |
| 14 Jul 2017 | HKD | 11.26 | 11.38 | 11.2 | 11.36 | 11.36 | +0.1 (+0.89%) | 588,000 |
| 13 Jul 2017 | HKD | 11.32 | 11.4 | 11.26 | 11.26 | 11.26 | -0.08 (-0.71%) | 297,790 |
| 12 Jul 2017 | HKD | 11.4 | 11.48 | 11.2 | 11.34 | 11.34 | -0.12 (-1.05%) | 720,000 |
| 11 Jul 2017 | HKD | 11.26 | 11.48 | 11.2 | 11.46 | 11.46 | +0.16 (+1.42%) | 839,894 |
| 10 Jul 2017 | HKD | 11.32 | 11.42 | 11.26 | 11.3 | 11.3 | -0.02 (-0.18%) | 251,526 |
| 7 Jul 2017 | HKD | 11.2 | 11.4 | 11.2 | 11.32 | 11.32 | +0.14 (+1.25%) | 353,872 |
| 6 Jul 2017 | HKD | 11.3 | 11.3 | 11.14 | 11.18 | 11.18 | -0.04 (-0.36%) | 1,122,000 |
| 5 Jul 2017 | HKD | 11.3 | 11.4 | 11.14 | 11.22 | 11.22 | -0.08 (-0.71%) | 1,032,500 |
| 4 Jul 2017 | HKD | 11.38 | 11.54 | 11.24 | 11.3 | 11.3 | -0.12 (-1.05%) | 296,616 |
| 3 Jul 2017 | HKD | 11.52 | 11.52 | 11.42 | 11.42 | 11.42 | -0.12 (-1.04%) | 244,500 |
| 30 Jun 2017 | HKD | 11.54 | 11.58 | 11.44 | 11.54 | 11.54 | -0.16 (-1.37%) | 377,753 |
| 29 Jun 2017 | HKD | 11.8 | 11.8 | 11.54 | 11.7 | 11.7 | -0.1 (-0.85%) | 1,012,000 |
| 28 Jun 2017 | HKD | 11.76 | 11.86 | 11.7 | 11.8 | 11.8 | -0.06 (-0.51%) | 403,000 |
| 27 Jun 2017 | HKD | 11.68 | 11.86 | 11.58 | 11.86 | 11.86 | +0.16 (+1.37%) | 3,564,166 |
| 26 Jun 2017 | HKD | 11.6 | 11.72 | 11.4 | 11.7 | 11.7 | +0.1 (+0.86%) | 559,500 |
| 23 Jun 2017 | HKD | 11.3 | 11.6 | 11.3 | 11.6 | 11.6 | +0.2 (+1.75%) | 1,120,500 |
| 22 Jun 2017 | HKD | 11.34 | 11.4 | 11.2 | 11.4 | 11.4 | 0.0 (0.0%) | 658,500 |
| 21 Jun 2017 | HKD | 11.28 | 11.46 | 11.24 | 11.4 | 11.4 | +0.04 (+0.35%) | 875,250 |
| 20 Jun 2017 | HKD | 11.18 | 11.38 | 11.18 | 11.36 | 11.36 | +0.18 (+1.61%) | 306,000 |
| 19 Jun 2017 | HKD | 11.02 | 11.26 | 11.02 | 11.18 | 11.18 | +0.14 (+1.27%) | 940,000 |
