| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | HKD | 14.86 | 14.86 | 14.62 | 14.64 | 14.64 | -0.08 (-0.54%) | 792,350 |
| 19 Jul 2017 | HKD | 14.78 | 14.84 | 14.6 | 14.72 | 14.72 | +0.02 (+0.14%) | 1,056,598 |
| 18 Jul 2017 | HKD | 14.96 | 14.96 | 14.68 | 14.7 | 14.7 | -0.14 (-0.94%) | 639,034 |
| 17 Jul 2017 | HKD | 14.98 | 15.1 | 14.84 | 14.84 | 14.84 | -0.14 (-0.93%) | 1,000,225 |
| 14 Jul 2017 | HKD | 15.06 | 15.26 | 14.98 | 14.98 | 14.98 | -0.14 (-0.93%) | 1,461,000 |
| 13 Jul 2017 | HKD | 15.14 | 15.26 | 15.06 | 15.12 | 15.12 | +0.08 (+0.53%) | 1,777,725 |
| 12 Jul 2017 | HKD | 15.3 | 15.4 | 15.04 | 15.04 | 15.04 | -0.34 (-2.21%) | 1,530,365 |
| 11 Jul 2017 | HKD | 15.3 | 15.38 | 15.24 | 15.38 | 15.38 | 0.0 (0.0%) | 835,758 |
| 10 Jul 2017 | HKD | 15.4 | 15.54 | 15.26 | 15.38 | 15.38 | +0.04 (+0.26%) | 955,598 |
| 7 Jul 2017 | HKD | 15.02 | 15.42 | 15.02 | 15.34 | 15.34 | +0.26 (+1.72%) | 1,193,810 |
| 6 Jul 2017 | HKD | 15.26 | 15.26 | 15.08 | 15.08 | 15.08 | -0.24 (-1.57%) | 1,427,524 |
| 5 Jul 2017 | HKD | 15.12 | 15.32 | 15.04 | 15.32 | 15.32 | +0.14 (+0.92%) | 791,896 |
| 4 Jul 2017 | HKD | 15.32 | 15.32 | 15.16 | 15.18 | 15.18 | -0.18 (-1.17%) | 443,606 |
| 3 Jul 2017 | HKD | 15.26 | 15.46 | 15.22 | 15.36 | 15.36 | 0.0 (0.0%) | 883,406 |
| 30 Jun 2017 | HKD | 15.4 | 15.4 | 15.18 | 15.36 | 15.36 | -0.06 (-0.39%) | 1,143,996 |
| 29 Jun 2017 | HKD | 15.32 | 15.5 | 15.16 | 15.42 | 15.42 | +0.12 (+0.78%) | 1,099,595 |
| 28 Jun 2017 | HKD | 15.46 | 15.46 | 15.22 | 15.3 | 15.3 | -0.18 (-1.16%) | 1,374,945 |
| 27 Jun 2017 | HKD | 15.4 | 15.48 | 15.38 | 15.48 | 15.48 | +0.04 (+0.26%) | 1,063,606 |
| 26 Jun 2017 | HKD | 15.48 | 15.48 | 15.36 | 15.44 | 15.44 | -0.04 (-0.26%) | 640,000 |
| 23 Jun 2017 | HKD | 15.5 | 15.5 | 15.3 | 15.48 | 15.48 | -0.1 (-0.64%) | 856,035 |
| 22 Jun 2017 | HKD | 15.3 | 15.58 | 15.26 | 15.58 | 15.58 | +0.32 (+2.10%) | 3,082,689 |
| 21 Jun 2017 | HKD | 15.42 | 15.48 | 15.26 | 15.26 | 15.26 | -0.22 (-1.42%) | 579,214 |
| 20 Jun 2017 | HKD | 15.44 | 15.52 | 15.3 | 15.48 | 15.48 | +0.08 (+0.52%) | 1,553,158 |
| 19 Jun 2017 | HKD | 15.32 | 15.42 | 15.28 | 15.4 | 15.4 | 0.0 (0.0%) | 1,016,806 |
| 16 Jun 2017 | HKD | 15.16 | 15.4 | 15.04 | 15.4 | 15.4 | +0.2 (+1.32%) | 2,818,859 |
| 15 Jun 2017 | HKD | 15.22 | 15.22 | 15.1 | 15.2 | 15.2 | +0.02 (+0.13%) | 780,368 |
| 14 Jun 2017 | HKD | 15.06 | 15.2 | 15.06 | 15.18 | 15.18 | -0.02 (-0.13%) | 1,229,922 |
| 13 Jun 2017 | HKD | 15.2 | 15.2 | 15.04 | 15.2 | 15.2 | +0.1 (+0.66%) | 984,127 |
| 12 Jun 2017 | HKD | 15.68 | 15.68 | 15.02 | 15.1 | 15.1 | -0.24 (-1.56%) | 942,197 |
| 9 Jun 2017 | HKD | 15.14 | 15.34 | 14.9 | 15.34 | 15.34 | +0.2 (+1.32%) | 1,539,086 |
