| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2017 | HKD | 15.36 | 15.36 | 15.04 | 15.04 | 15.04 | -0.18 (-1.18%) | 2,273,187 |
| 30 Aug 2017 | HKD | 15.32 | 15.48 | 15.14 | 15.22 | 15.22 | 0.0 (0.0%) | 841,158 |
| 29 Aug 2017 | HKD | 15.22 | 15.3 | 15.1 | 15.22 | 15.22 | +0.08 (+0.53%) | 501,018 |
| 28 Aug 2017 | HKD | 15.1 | 15.26 | 15.04 | 15.14 | 15.14 | +0.14 (+0.93%) | 929,087 |
| 25 Aug 2017 | HKD | 15.3 | 15.34 | 15 | 15 | 15 | -0.24 (-1.57%) | 1,651,634 |
| 24 Aug 2017 | HKD | 16.1 | 16.28 | 15.18 | 15.24 | 15.24 | -0.32 (-2.06%) | 1,809,849 |
| 23 Aug 2017 | HKD | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | HKD | 15.34 | 15.64 | 15.34 | 15.56 | 15.56 | +0.22 (+1.43%) | 518,475 |
| 21 Aug 2017 | HKD | 15.94 | 16.04 | 15.34 | 15.34 | 15.34 | -0.48 (-3.03%) | 1,763,389 |
| 18 Aug 2017 | HKD | 16.06 | 16.06 | 15.76 | 15.82 | 15.82 | -0.28 (-1.74%) | 886,535 |
| 17 Aug 2017 | HKD | 16.06 | 16.24 | 15.88 | 16.1 | 16.1 | +0.16 (+1.00%) | 1,219,235 |
| 16 Aug 2017 | HKD | 16.04 | 16.04 | 15.8 | 15.94 | 15.94 | 0.0 (0.0%) | 663,284 |
| 15 Aug 2017 | HKD | 15.88 | 16.08 | 15.74 | 15.94 | 15.94 | +0.24 (+1.53%) | 699,010 |
| 14 Aug 2017 | HKD | 15.62 | 15.78 | 15.62 | 15.7 | 15.7 | +0.02 (+0.13%) | 676,210 |
| 11 Aug 2017 | HKD | 15.54 | 15.78 | 15.54 | 15.68 | 15.68 | -0.24 (-1.51%) | 1,511,007 |
| 10 Aug 2017 | HKD | 16 | 16 | 15.66 | 15.92 | 15.92 | -0.08 (-0.50%) | 1,277,840 |
| 9 Aug 2017 | HKD | 15.82 | 16.1 | 15.78 | 16 | 16 | +0.2 (+1.27%) | 1,880,856 |
| 8 Aug 2017 | HKD | 15.7 | 15.92 | 15.6 | 15.8 | 15.8 | +0.22 (+1.41%) | 2,179,756 |
| 7 Aug 2017 | HKD | 15.3 | 15.58 | 15.3 | 15.58 | 15.58 | +0.2 (+1.30%) | 1,790,808 |
| 4 Aug 2017 | HKD | 15.3 | 15.4 | 15.28 | 15.38 | 15.38 | +0.06 (+0.39%) | 437,053 |
| 3 Aug 2017 | HKD | 15.2 | 15.34 | 15.2 | 15.32 | 15.32 | +0.14 (+0.92%) | 1,313,870 |
| 2 Aug 2017 | HKD | 15.12 | 15.18 | 14.96 | 15.18 | 15.18 | +0.02 (+0.13%) | 604,002 |
| 1 Aug 2017 | HKD | 14.98 | 15.16 | 14.92 | 15.16 | 15.16 | +0.2 (+1.34%) | 1,781,859 |
| 31 Jul 2017 | HKD | 14.88 | 14.96 | 14.84 | 14.96 | 14.96 | 0.0 (0.0%) | 1,054,506 |
| 28 Jul 2017 | HKD | 14.94 | 15.06 | 14.76 | 14.96 | 14.96 | +0.04 (+0.27%) | 944,803 |
| 27 Jul 2017 | HKD | 14.76 | 14.92 | 14.66 | 14.92 | 14.92 | +0.22 (+1.50%) | 595,654 |
| 26 Jul 2017 | HKD | 14.98 | 14.98 | 14.68 | 14.7 | 14.7 | -0.18 (-1.21%) | 981,908 |
| 25 Jul 2017 | HKD | 14.76 | 15.14 | 14.76 | 14.88 | 14.88 | +0.22 (+1.50%) | 1,464,750 |
| 24 Jul 2017 | HKD | 14.82 | 14.82 | 14.6 | 14.66 | 14.66 | -0.02 (-0.14%) | 998,963 |
| 21 Jul 2017 | HKD | 14.6 | 14.82 | 14.6 | 14.68 | 14.68 | +0.04 (+0.27%) | 804,587 |
