| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2017 | HKD | 6.56 | 6.59 | 6.55 | 6.57 | 6.57 | +0.01 (+0.15%) | 5,018,100 |
| 24 Jul 2017 | HKD | 6.57 | 6.57 | 6.53 | 6.56 | 6.56 | -0.01 (-0.15%) | 2,797,100 |
| 21 Jul 2017 | HKD | 6.56 | 6.59 | 6.56 | 6.57 | 6.57 | +0.04 (+0.61%) | 5,242,500 |
| 20 Jul 2017 | HKD | 6.52 | 6.56 | 6.52 | 6.53 | 6.53 | 0.0 (0.0%) | 3,489,700 |
| 19 Jul 2017 | HKD | 6.56 | 6.57 | 6.52 | 6.53 | 6.53 | -0.08 (-1.21%) | 4,241,400 |
| 18 Jul 2017 | HKD | 6.58 | 6.62 | 6.57 | 6.61 | 6.61 | +0.03 (+0.46%) | 4,533,800 |
| 17 Jul 2017 | HKD | 6.55 | 6.62 | 6.53 | 6.58 | 6.58 | -0.03 (-0.45%) | 5,588,300 |
| 14 Jul 2017 | HKD | 6.63 | 6.64 | 6.61 | 6.61 | 6.61 | -0.03 (-0.45%) | 5,437,500 |
| 13 Jul 2017 | HKD | 6.68 | 6.68 | 6.63 | 6.64 | 6.64 | -0.09 (-1.34%) | 5,476,500 |
| 12 Jul 2017 | HKD | 6.75 | 6.76 | 6.7 | 6.73 | 6.73 | -0.07 (-1.03%) | 5,163,500 |
| 11 Jul 2017 | HKD | 6.9 | 6.9 | 6.78 | 6.8 | 6.8 | -0.16 (-2.30%) | 5,001,200 |
| 10 Jul 2017 | HKD | 6.95 | 6.96 | 6.87 | 6.96 | 6.96 | +0.02 (+0.29%) | 5,949,200 |
| 7 Jul 2017 | HKD | 6.92 | 6.95 | 6.91 | 6.94 | 6.94 | +0.05 (+0.73%) | 4,110,500 |
| 6 Jul 2017 | HKD | 6.87 | 6.92 | 6.86 | 6.89 | 6.89 | 0.0 (0.0%) | 5,299,400 |
| 5 Jul 2017 | HKD | 6.97 | 7 | 6.89 | 6.89 | 6.89 | -0.06 (-0.86%) | 5,388,100 |
| 4 Jul 2017 | HKD | 6.86 | 6.99 | 6.85 | 6.95 | 6.95 | +0.06 (+0.87%) | 5,330,300 |
| 3 Jul 2017 | HKD | 6.93 | 6.93 | 6.88 | 6.89 | 6.89 | -0.06 (-0.86%) | 5,058,500 |
| 30 Jun 2017 | HKD | 7 | 7 | 6.95 | 6.95 | 6.95 | +0.04 (+0.58%) | 4,222,900 |
| 29 Jun 2017 | HKD | 6.9 | 6.93 | 6.9 | 6.91 | 6.91 | -0.03 (-0.43%) | 3,616,000 |
| 28 Jun 2017 | HKD | 6.93 | 6.97 | 6.92 | 6.94 | 6.94 | +0.04 (+0.58%) | 4,137,900 |
| 27 Jun 2017 | HKD | 6.87 | 6.92 | 6.87 | 6.9 | 6.9 | +0.02 (+0.29%) | 4,680,100 |
| 26 Jun 2017 | HKD | 6.92 | 6.92 | 6.87 | 6.88 | 6.88 | -0.08 (-1.15%) | 4,854,800 |
| 23 Jun 2017 | HKD | 6.95 | 6.97 | 6.92 | 6.96 | 6.96 | -0.02 (-0.29%) | 5,061,200 |
| 22 Jun 2017 | HKD | 7.03 | 7.03 | 6.9 | 6.98 | 6.98 | -0.05 (-0.71%) | 5,868,200 |
| 21 Jun 2017 | HKD | 7.03 | 7.06 | 6.97 | 7.03 | 7.03 | +0.05 (+0.72%) | 5,199,500 |
| 20 Jun 2017 | HKD | 6.92 | 6.99 | 6.91 | 6.98 | 6.98 | +0.04 (+0.58%) | 4,625,200 |
| 19 Jun 2017 | HKD | 7 | 7 | 6.93 | 6.94 | 6.94 | -0.1 (-1.42%) | 6,317,699 |
| 16 Jun 2017 | HKD | 7.15 | 7.15 | 7.02 | 7.04 | 7.04 | -0.02 (-0.28%) | 5,619,500 |
| 15 Jun 2017 | HKD | 7.01 | 7.07 | 7.01 | 7.06 | 7.06 | +0.1 (+1.44%) | 7,832,800 |
| 14 Jun 2017 | HKD | 6.94 | 6.99 | 6.92 | 6.96 | 6.96 | +0.03 (+0.43%) | 5,951,300 |
