| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | HKD | 0.247 | 0.25 | 0.246 | 0.247 | 1.2112 | -0.002 (-0.80%) | 748,800 |
| 19 Jul 2017 | HKD | 0.247 | 0.255 | 0.244 | 0.249 | 1.2211 | +0.002 (+0.81%) | 1,844,267 |
| 18 Jul 2017 | HKD | 0.248 | 0.255 | 0.244 | 0.247 | 1.2112 | -0.001 (-0.40%) | 2,294,933 |
| 17 Jul 2017 | HKD | 0.25 | 0.255 | 0.246 | 0.248 | 1.2162 | -0.002 (-0.80%) | 1,223,122 |
| 14 Jul 2017 | HKD | 0.249 | 0.255 | 0.248 | 0.25 | 1.226 | +0.001 (+0.40%) | 862,180 |
| 13 Jul 2017 | HKD | 0.25 | 0.25 | 0.247 | 0.249 | 1.2211 | -0.001 (-0.40%) | 917,239 |
| 12 Jul 2017 | HKD | 0.248 | 0.255 | 0.248 | 0.25 | 1.226 | +0.001 (+0.40%) | 2,398,933 |
| 11 Jul 2017 | HKD | 0.247 | 0.25 | 0.247 | 0.249 | 1.2211 | +0.003 (+1.22%) | 1,730,478 |
| 10 Jul 2017 | HKD | 0.248 | 0.249 | 0.246 | 0.246 | 1.2063 | -0.003 (-1.20%) | 189,647 |
| 7 Jul 2017 | HKD | 0.245 | 0.25 | 0.245 | 0.249 | 1.2211 | +0.004 (+1.63%) | 346,667 |
| 6 Jul 2017 | HKD | 0.245 | 0.248 | 0.245 | 0.245 | 1.2014 | -0.003 (-1.21%) | 115,012 |
| 5 Jul 2017 | HKD | 0.244 | 0.249 | 0.242 | 0.248 | 1.2162 | +0.003 (+1.22%) | 1,280,627 |
| 4 Jul 2017 | HKD | 0.25 | 0.25 | 0.242 | 0.245 | 1.2014 | -0.005 (-2%) | 1,380,549 |
| 3 Jul 2017 | HKD | 0.244 | 0.255 | 0.244 | 0.25 | 1.226 | +0.004 (+1.63%) | 1,803,890 |
| 30 Jun 2017 | HKD | 0.242 | 0.247 | 0.242 | 0.246 | 1.2063 | -0.002 (-0.81%) | 1,024,502 |
| 29 Jun 2017 | HKD | 0.249 | 0.249 | 0.244 | 0.248 | 1.2162 | -0.001 (-0.40%) | 2,005,773 |
| 28 Jun 2017 | HKD | 0.246 | 0.255 | 0.245 | 0.249 | 1.2211 | 0.0 (0.0%) | 1,672,565 |
| 27 Jun 2017 | HKD | 0.249 | 0.249 | 0.243 | 0.249 | 1.2211 | 0.0 (0.0%) | 1,196,204 |
| 26 Jun 2017 | HKD | 0.245 | 0.25 | 0.245 | 0.249 | 1.2211 | +0.003 (+1.22%) | 176,188 |
| 23 Jun 2017 | HKD | 0.25 | 0.255 | 0.245 | 0.246 | 1.2063 | -0.004 (-1.60%) | 994,729 |
| 22 Jun 2017 | HKD | 0.25 | 0.255 | 0.249 | 0.25 | 1.226 | 0.0 (0.0%) | 1,973,553 |
| 21 Jun 2017 | HKD | 0.255 | 0.26 | 0.25 | 0.25 | 1.226 | -0.01 (-3.85%) | 230,024 |
| 20 Jun 2017 | HKD | 0.26 | 0.26 | 0.25 | 0.26 | 1.275 | 0.0 (0.0%) | 402,133 |
| 19 Jun 2017 | HKD | 0.26 | 0.26 | 0.255 | 0.26 | 1.275 | 0.0 (0.0%) | 471,467 |
| 16 Jun 2017 | HKD | 0.26 | 0.265 | 0.255 | 0.26 | 1.275 | 0.0 (0.0%) | 446,588 |
| 15 Jun 2017 | HKD | 0.265 | 0.265 | 0.26 | 0.26 | 1.275 | -0.01 (-3.70%) | 529,784 |
| 14 Jun 2017 | HKD | 0.255 | 0.27 | 0.25 | 0.27 | 1.324 | +0.015 (+5.88%) | 3,352,878 |
| 13 Jun 2017 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 1.2505 | 0.0 (0.0%) | 1,278,588 |
| 12 Jun 2017 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 1.2505 | 0.0 (0.0%) | 521,224 |
| 9 Jun 2017 | HKD | 0.25 | 0.255 | 0.249 | 0.255 | 1.2505 | +0.005 (+2%) | 949,867 |
