| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2017 | HKD | 21.1 | 21.5 | 20.75 | 21.35 | 21.35 | +0.2 (+0.95%) | 6,902,895 |
| 30 Aug 2017 | HKD | 20.95 | 21.3 | 20.7 | 21.15 | 21.15 | +0.35 (+1.68%) | 10,262,160 |
| 29 Aug 2017 | HKD | 20.05 | 20.8 | 20 | 20.8 | 20.8 | +0.7 (+3.48%) | 15,634,160 |
| 28 Aug 2017 | HKD | 20.2 | 20.5 | 20 | 20.1 | 20.1 | -0.1 (-0.50%) | 7,064,813 |
| 25 Aug 2017 | HKD | 19.62 | 20.5 | 19.36 | 20.2 | 20.2 | +0.7 (+3.59%) | 15,858,590 |
| 24 Aug 2017 | HKD | 19.2 | 19.5 | 19.2 | 19.5 | 19.5 | +0.18 (+0.93%) | 7,534,060 |
| 23 Aug 2017 | HKD | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | HKD | 19.06 | 19.78 | 19.06 | 19.32 | 19.32 | +0.3 (+1.58%) | 9,935,114 |
| 21 Aug 2017 | HKD | 19.3 | 19.6 | 18.9 | 19.02 | 19.02 | -0.28 (-1.45%) | 4,667,281 |
| 18 Aug 2017 | HKD | 19.1 | 19.52 | 18.86 | 19.3 | 19.3 | -0.08 (-0.41%) | 4,873,926 |
| 17 Aug 2017 | HKD | 19.8 | 19.8 | 19.2 | 19.38 | 19.38 | -0.1 (-0.51%) | 9,059,920 |
| 16 Aug 2017 | HKD | 18.66 | 19.56 | 18.62 | 19.48 | 19.48 | +0.82 (+4.39%) | 8,725,808 |
| 15 Aug 2017 | HKD | 18.94 | 19.26 | 18.66 | 18.66 | 18.66 | -0.14 (-0.74%) | 7,195,721 |
| 14 Aug 2017 | HKD | 18.7 | 19.04 | 18.46 | 18.8 | 18.8 | +0.4 (+2.17%) | 14,376,970 |
| 11 Aug 2017 | HKD | 19.3 | 19.42 | 18.3 | 18.4 | 18.4 | -1.2 (-6.12%) | 19,751,051 |
| 10 Aug 2017 | HKD | 20.15 | 20.4 | 19.56 | 19.6 | 19.6 | -0.55 (-2.73%) | 8,338,726 |
| 9 Aug 2017 | HKD | 20.45 | 20.5 | 19.94 | 20.15 | 20.15 | -0.3 (-1.47%) | 3,807,228 |
| 8 Aug 2017 | HKD | 20.3 | 20.5 | 20.15 | 20.45 | 20.45 | +0.55 (+2.76%) | 7,726,611 |
| 7 Aug 2017 | HKD | 19.54 | 20.3 | 19.54 | 19.9 | 19.9 | +0.44 (+2.26%) | 6,568,538 |
| 4 Aug 2017 | HKD | 19.56 | 19.9 | 19.38 | 19.46 | 19.46 | -0.04 (-0.21%) | 5,450,194 |
| 3 Aug 2017 | HKD | 20 | 20 | 19.5 | 19.5 | 19.5 | -0.5 (-2.50%) | 5,095,724 |
| 2 Aug 2017 | HKD | 19.64 | 20.8 | 19.64 | 20 | 20 | +0.36 (+1.83%) | 11,369,090 |
| 1 Aug 2017 | HKD | 20.05 | 20.35 | 19.64 | 19.64 | 19.64 | -0.46 (-2.29%) | 8,645,895 |
| 31 Jul 2017 | HKD | 20.6 | 20.6 | 20 | 20.1 | 20.1 | -0.35 (-1.71%) | 7,575,547 |
| 28 Jul 2017 | HKD | 20.1 | 20.6 | 20.1 | 20.45 | 20.45 | +0.25 (+1.24%) | 4,718,557 |
| 27 Jul 2017 | HKD | 20.65 | 20.75 | 20 | 20.2 | 20.2 | -0.35 (-1.70%) | 8,655,786 |
| 26 Jul 2017 | HKD | 21.2 | 21.4 | 20.2 | 20.55 | 20.55 | -0.45 (-2.14%) | 9,439,502 |
| 25 Jul 2017 | HKD | 20.8 | 21.3 | 20.6 | 21 | 21 | +0.25 (+1.20%) | 11,465,190 |
| 24 Jul 2017 | HKD | 20.35 | 21.1 | 20.3 | 20.75 | 20.75 | +0.5 (+2.47%) | 10,468,270 |
| 21 Jul 2017 | HKD | 20.7 | 20.75 | 20.1 | 20.25 | 20.25 | -0.5 (-2.41%) | 14,109,250 |
