| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2017 | HKD | 34.8 | 35.2 | 34.4 | 34.9 | 34.9 | +0.15 (+0.43%) | 3,290,998 |
| 31 Jul 2017 | HKD | 34.35 | 35 | 33.95 | 34.75 | 34.75 | +0.45 (+1.31%) | 2,488,653 |
| 28 Jul 2017 | HKD | 35.5 | 35.75 | 34.25 | 34.3 | 34.3 | -1.05 (-2.97%) | 5,524,911 |
| 27 Jul 2017 | HKD | 36.1 | 36.25 | 35.25 | 35.35 | 35.35 | -0.85 (-2.35%) | 2,271,805 |
| 26 Jul 2017 | HKD | 36.65 | 36.8 | 36.05 | 36.2 | 36.2 | -0.4 (-1.09%) | 1,308,500 |
| 25 Jul 2017 | HKD | 35.95 | 36.7 | 35.3 | 36.6 | 36.6 | +0.95 (+2.66%) | 11,540,700 |
| 24 Jul 2017 | HKD | 36.3 | 36.3 | 35.2 | 35.65 | 35.65 | -0.4 (-1.11%) | 5,409,708 |
| 21 Jul 2017 | HKD | 36.5 | 36.75 | 35.9 | 36.05 | 36.05 | -0.75 (-2.04%) | 2,565,007 |
| 20 Jul 2017 | HKD | 37.85 | 37.85 | 36.8 | 36.8 | 36.8 | -0.45 (-1.21%) | 2,612,455 |
| 19 Jul 2017 | HKD | 37.4 | 37.5 | 36.9 | 37.25 | 37.25 | 0.0 (0.0%) | 2,419,163 |
| 18 Jul 2017 | HKD | 37.6 | 37.6 | 37.15 | 37.25 | 37.25 | -0.2 (-0.53%) | 3,937,970 |
| 17 Jul 2017 | HKD | 37 | 37.85 | 36.9 | 37.45 | 37.45 | +1 (+2.74%) | 4,910,031 |
| 14 Jul 2017 | HKD | 36.2 | 36.75 | 36.2 | 36.45 | 36.45 | +0.2 (+0.55%) | 3,120,283 |
| 13 Jul 2017 | HKD | 36.2 | 36.65 | 36.2 | 36.25 | 36.25 | +0.45 (+1.26%) | 3,794,814 |
| 12 Jul 2017 | HKD | 36.15 | 36.15 | 35.8 | 35.8 | 35.8 | -0.3 (-0.83%) | 3,851,130 |
| 11 Jul 2017 | HKD | 36.4 | 36.7 | 36 | 36.1 | 36.1 | -0.4 (-1.10%) | 6,116,117 |
| 10 Jul 2017 | HKD | 37 | 37 | 36.15 | 36.5 | 36.5 | 0.0 (0.0%) | 3,396,688 |
| 7 Jul 2017 | HKD | 36.6 | 36.6 | 36.05 | 36.5 | 36.5 | +0.6 (+1.67%) | 4,244,079 |
| 6 Jul 2017 | HKD | 36.3 | 36.3 | 35.85 | 35.9 | 35.9 | +0.25 (+0.70%) | 5,084,813 |
| 5 Jul 2017 | HKD | 35.95 | 36.1 | 35.4 | 35.65 | 35.65 | -0.45 (-1.25%) | 1,625,431 |
| 4 Jul 2017 | HKD | 36.5 | 36.5 | 35.85 | 36.1 | 36.1 | -0.15 (-0.41%) | 1,075,161 |
| 3 Jul 2017 | HKD | 36.05 | 36.45 | 35.9 | 36.25 | 36.25 | +0.35 (+0.97%) | 1,592,613 |
| 30 Jun 2017 | HKD | 36 | 36 | 35.55 | 35.9 | 35.9 | +0.3 (+0.84%) | 2,927,868 |
| 29 Jun 2017 | HKD | 35.9 | 36.2 | 35.55 | 35.6 | 35.6 | -0.25 (-0.70%) | 2,170,932 |
| 28 Jun 2017 | HKD | 36.3 | 36.5 | 35.85 | 35.85 | 35.85 | -0.4 (-1.10%) | 1,465,106 |
| 27 Jun 2017 | HKD | 36.25 | 36.25 | 35.8 | 36.25 | 36.25 | +0.35 (+0.97%) | 3,305,460 |
| 26 Jun 2017 | HKD | 35.55 | 35.95 | 35.55 | 35.9 | 35.9 | +0.15 (+0.42%) | 4,069,392 |
| 23 Jun 2017 | HKD | 36.25 | 36.4 | 35.65 | 35.75 | 35.75 | -0.65 (-1.79%) | 2,530,687 |
| 22 Jun 2017 | HKD | 36.05 | 36.45 | 35.75 | 36.4 | 36.4 | +0.35 (+0.97%) | 3,224,618 |
| 21 Jun 2017 | HKD | 36.25 | 36.3 | 35.7 | 36.05 | 36.05 | -0.15 (-0.41%) | 2,900,370 |
