| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2017 | HKD | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.04 (-0.22%) | 18,000 |
| 19 Sep 2017 | HKD | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | +0.36 (+1.98%) | 20,200 |
| 18 Sep 2017 | HKD | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | +0.04 (+0.22%) | 0 |
| 15 Sep 2017 | HKD | 18.44 | 18.44 | 18.12 | 18.18 | 18.18 | -0.3 (-1.62%) | 246,000 |
| 14 Sep 2017 | HKD | 18.5 | 18.5 | 18.48 | 18.48 | 18.48 | +0.34 (+1.87%) | 5,600 |
| 13 Sep 2017 | HKD | 18.08 | 18.14 | 18.08 | 18.14 | 18.14 | +0.48 (+2.72%) | 3,600 |
| 12 Sep 2017 | HKD | 17.68 | 17.68 | 17.62 | 17.66 | 17.66 | +0.28 (+1.61%) | 36,400 |
| 11 Sep 2017 | HKD | 17.6 | 17.6 | 17.34 | 17.38 | 17.38 | -0.02 (-0.11%) | 58,000 |
| 8 Sep 2017 | HKD | 17.4 | 17.46 | 17.38 | 17.4 | 17.4 | +0.84 (+5.07%) | 37,800 |
| 7 Sep 2017 | HKD | 16.6 | 16.62 | 16.56 | 16.56 | 16.56 | +0.02 (+0.12%) | 64,200 |
| 6 Sep 2017 | HKD | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.22 (-1.31%) | 0 |
| 5 Sep 2017 | HKD | 16.7 | 16.8 | 16.7 | 16.76 | 16.76 | +0.04 (+0.24%) | 54,200 |
| 4 Sep 2017 | HKD | 16.7 | 16.72 | 16.7 | 16.72 | 16.72 | +0.14 (+0.84%) | 35,000 |
| 1 Sep 2017 | HKD | 16.56 | 16.62 | 16.56 | 16.58 | 16.58 | +0.24 (+1.47%) | 54,600 |
| 31 Aug 2017 | HKD | 16.22 | 16.34 | 16.22 | 16.34 | 16.34 | +0.66 (+4.21%) | 36,200 |
| 30 Aug 2017 | HKD | 15.62 | 15.68 | 15.6 | 15.68 | 15.68 | +0.54 (+3.57%) | 111,200 |
| 29 Aug 2017 | HKD | 15.22 | 15.3 | 15.14 | 15.14 | 15.14 | -0.88 (-5.49%) | 363,000 |
| 28 Aug 2017 | HKD | 16.06 | 16.06 | 16.02 | 16.02 | 16.02 | -0.96 (-5.65%) | 17,000 |
| 25 Aug 2017 | HKD | 16.94 | 16.98 | 16.9 | 16.98 | 16.98 | -0.08 (-0.47%) | 23,400 |
| 24 Aug 2017 | HKD | 17.04 | 17.06 | 17.04 | 17.06 | 17.06 | +0.56 (+3.39%) | 7,600 |
| 23 Aug 2017 | HKD | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | HKD | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | +1.06 (+6.87%) | 0 |
| 21 Aug 2017 | HKD | 15.42 | 15.58 | 15.42 | 15.44 | 15.44 | -0.02 (-0.13%) | 137,800 |
| 18 Aug 2017 | HKD | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.46 (-2.89%) | 4,000 |
| 17 Aug 2017 | HKD | 15.84 | 15.92 | 15.84 | 15.92 | 15.92 | -0.08 (-0.50%) | 48,200 |
| 16 Aug 2017 | HKD | 15.98 | 16 | 15.98 | 16 | 16 | -0.18 (-1.11%) | 20,000 |
| 15 Aug 2017 | HKD | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | +0.24 (+1.51%) | 40,000 |
| 14 Aug 2017 | HKD | 15.9 | 15.94 | 15.9 | 15.94 | 15.94 | +0.34 (+2.18%) | 1,600 |
| 11 Aug 2017 | HKD | 15.76 | 15.76 | 15.6 | 15.6 | 15.6 | -1.26 (-7.47%) | 52,000 |
| 10 Aug 2017 | HKD | 16.96 | 16.96 | 16.86 | 16.86 | 16.86 | +0.1 (+0.60%) | 47,200 |
