| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | HKD | 19.2 | 20.75 | 19.14 | 20.75 | 20.75 | +1.85 (+9.79%) | 27,143,160 |
| 19 Jul 2017 | HKD | 18.28 | 19.04 | 18.16 | 18.9 | 18.9 | +0.64 (+3.50%) | 12,342,190 |
| 18 Jul 2017 | HKD | 18.7 | 18.7 | 18.02 | 18.26 | 18.26 | -0.4 (-2.14%) | 16,351,660 |
| 17 Jul 2017 | HKD | 19 | 19 | 18.42 | 18.66 | 18.66 | -0.04 (-0.21%) | 5,774,865 |
| 14 Jul 2017 | HKD | 18.46 | 19 | 18.4 | 18.7 | 18.7 | +0.24 (+1.30%) | 6,257,915 |
| 13 Jul 2017 | HKD | 18.5 | 18.78 | 18.4 | 18.46 | 18.46 | +0.06 (+0.33%) | 5,531,878 |
| 12 Jul 2017 | HKD | 18.68 | 18.7 | 18.18 | 18.4 | 18.4 | -0.08 (-0.43%) | 7,001,446 |
| 11 Jul 2017 | HKD | 18.48 | 18.64 | 18.38 | 18.48 | 18.48 | +0.02 (+0.11%) | 5,034,905 |
| 10 Jul 2017 | HKD | 18.36 | 18.74 | 18.36 | 18.46 | 18.46 | +0.1 (+0.54%) | 5,061,596 |
| 7 Jul 2017 | HKD | 18.2 | 18.72 | 18.2 | 18.36 | 18.36 | -0.04 (-0.22%) | 6,077,921 |
| 6 Jul 2017 | HKD | 18.5 | 18.52 | 18.2 | 18.4 | 18.4 | -0.1 (-0.54%) | 3,972,488 |
| 5 Jul 2017 | HKD | 17.86 | 18.64 | 17.46 | 18.5 | 18.5 | +0.48 (+2.66%) | 11,043,810 |
| 4 Jul 2017 | HKD | 18.22 | 18.48 | 17.7 | 18.02 | 18.02 | -0.12 (-0.66%) | 13,659,100 |
| 3 Jul 2017 | HKD | 18.6 | 18.88 | 18.1 | 18.14 | 18.14 | -0.5 (-2.68%) | 11,133,600 |
| 30 Jun 2017 | HKD | 18.6 | 18.82 | 18.58 | 18.64 | 18.64 | -0.18 (-0.96%) | 8,712,576 |
| 29 Jun 2017 | HKD | 18.78 | 19.1 | 18.58 | 18.82 | 18.82 | +0.26 (+1.40%) | 8,294,398 |
| 28 Jun 2017 | HKD | 19.02 | 19.1 | 18.46 | 18.56 | 18.56 | -0.54 (-2.83%) | 13,364,040 |
| 27 Jun 2017 | HKD | 19.1 | 19.28 | 18.84 | 19.1 | 19.1 | -0.1 (-0.52%) | 10,914,320 |
| 26 Jun 2017 | HKD | 18.42 | 19.22 | 18.42 | 19.2 | 19.2 | +0.8 (+4.35%) | 16,456,520 |
| 23 Jun 2017 | HKD | 17.8 | 18.5 | 17.8 | 18.4 | 18.4 | +0.7 (+3.95%) | 13,117,130 |
| 22 Jun 2017 | HKD | 18.4 | 18.76 | 17.68 | 17.7 | 17.7 | -0.8 (-4.32%) | 15,733,150 |
| 21 Jun 2017 | HKD | 17.5 | 18.78 | 17.42 | 18.5 | 18.5 | +0.9 (+5.11%) | 16,690,730 |
| 20 Jun 2017 | HKD | 17.6 | 18.22 | 17.5 | 17.6 | 17.6 | -0.2 (-1.12%) | 15,685,350 |
| 19 Jun 2017 | HKD | 17.14 | 17.86 | 17.14 | 17.8 | 17.8 | +0.74 (+4.34%) | 8,395,258 |
| 16 Jun 2017 | HKD | 17.02 | 17.34 | 17.02 | 17.06 | 17.06 | +0.06 (+0.35%) | 5,648,034 |
| 15 Jun 2017 | HKD | 17.36 | 17.4 | 16.92 | 17 | 17 | -0.36 (-2.07%) | 6,899,337 |
| 14 Jun 2017 | HKD | 17.1 | 17.5 | 17.06 | 17.36 | 17.36 | +0.38 (+2.24%) | 6,032,379 |
| 13 Jun 2017 | HKD | 16.9 | 17.26 | 16.7 | 16.98 | 16.98 | -0.02 (-0.12%) | 5,615,855 |
| 12 Jun 2017 | HKD | 17.16 | 17.52 | 16.7 | 17 | 17 | -0.26 (-1.51%) | 8,895,852 |
| 9 Jun 2017 | HKD | 17.5 | 17.9 | 17.08 | 17.26 | 17.26 | -0.22 (-1.26%) | 10,658,630 |
