| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | HKD | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 4,387,215 |
| 19 Jul 2017 | HKD | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 3,856,000 |
| 18 Jul 2017 | HKD | 0.66 | 0.66 | 0.63 | 0.66 | 0.66 | 0.0 (0.0%) | 10,730,000 |
| 17 Jul 2017 | HKD | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 2,402,000 |
| 14 Jul 2017 | HKD | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 1,082,400 |
| 13 Jul 2017 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 5,224,000 |
| 12 Jul 2017 | HKD | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 777,000 |
| 11 Jul 2017 | HKD | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 3,473,300 |
| 10 Jul 2017 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 2,561,000 |
| 7 Jul 2017 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 5,906,000 |
| 6 Jul 2017 | HKD | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 1,765,000 |
| 5 Jul 2017 | HKD | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 540,000 |
| 4 Jul 2017 | HKD | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 3,926,800 |
| 3 Jul 2017 | HKD | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 732,000 |
| 30 Jun 2017 | HKD | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 2,865,035 |
| 29 Jun 2017 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 1,955,346 |
| 28 Jun 2017 | HKD | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 916,000 |
| 27 Jun 2017 | HKD | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 1,881,000 |
| 26 Jun 2017 | HKD | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 259,496 |
| 23 Jun 2017 | HKD | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 382,000 |
| 22 Jun 2017 | HKD | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 5,842,000 |
| 21 Jun 2017 | HKD | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 1,268,000 |
| 20 Jun 2017 | HKD | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 3,225,188 |
| 19 Jun 2017 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 4,043,000 |
| 16 Jun 2017 | HKD | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 3,353,095 |
| 15 Jun 2017 | HKD | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 944,000 |
| 14 Jun 2017 | HKD | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 5,437,805 |
| 13 Jun 2017 | HKD | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 325,163 |
| 12 Jun 2017 | HKD | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 2,461,083 |
| 9 Jun 2017 | HKD | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 3,322,000 |
