| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2017 | HKD | 12.16 | 12.28 | 11.92 | 12.26 | 12.26 | +0.16 (+1.32%) | 16,007,010 |
| 30 Aug 2017 | HKD | 12.24 | 12.3 | 12.04 | 12.1 | 12.1 | -0.08 (-0.66%) | 16,770,090 |
| 29 Aug 2017 | HKD | 12.18 | 12.48 | 11.92 | 12.18 | 12.18 | +0.02 (+0.16%) | 27,557,000 |
| 28 Aug 2017 | HKD | 12.7 | 12.86 | 11.88 | 12.16 | 12.16 | +0.18 (+1.50%) | 57,092,633 |
| 25 Aug 2017 | HKD | 12.5 | 12.5 | 11.88 | 11.98 | 11.98 | -0.48 (-3.85%) | 31,499,410 |
| 24 Aug 2017 | HKD | 12.52 | 12.64 | 12.06 | 12.46 | 12.46 | -0.04 (-0.32%) | 17,072,199 |
| 23 Aug 2017 | HKD | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | HKD | 12.4 | 12.5 | 12.24 | 12.5 | 12.5 | +0.14 (+1.13%) | 12,919,000 |
| 21 Aug 2017 | HKD | 12.18 | 12.4 | 12.06 | 12.36 | 12.36 | +0.34 (+2.83%) | 11,486,000 |
| 18 Aug 2017 | HKD | 11.74 | 12.34 | 11.56 | 12.02 | 12.02 | +0.14 (+1.18%) | 14,323,000 |
| 17 Aug 2017 | HKD | 12.42 | 12.5 | 11.42 | 11.88 | 11.88 | -0.22 (-1.82%) | 30,595,789 |
| 16 Aug 2017 | HKD | 12.34 | 12.48 | 11.92 | 12.1 | 12.1 | -0.18 (-1.47%) | 13,182,000 |
| 15 Aug 2017 | HKD | 12.64 | 12.96 | 12.26 | 12.28 | 12.28 | -0.26 (-2.07%) | 15,716,400 |
| 14 Aug 2017 | HKD | 12.22 | 12.6 | 12.1 | 12.54 | 12.54 | +0.74 (+6.27%) | 21,075,311 |
| 11 Aug 2017 | HKD | 12.1 | 12.4 | 11.74 | 11.8 | 11.8 | -0.92 (-7.23%) | 39,064,168 |
| 10 Aug 2017 | HKD | 13.1 | 13.28 | 12.72 | 12.72 | 12.72 | -0.38 (-2.90%) | 25,602,000 |
| 9 Aug 2017 | HKD | 13.54 | 13.6 | 12.94 | 13.1 | 13.1 | -0.6 (-4.38%) | 55,663,871 |
| 8 Aug 2017 | HKD | 13.9 | 13.98 | 13.5 | 13.7 | 13.7 | -0.1 (-0.72%) | 16,133,000 |
| 7 Aug 2017 | HKD | 13.54 | 14.06 | 13.46 | 13.8 | 13.8 | +0.36 (+2.68%) | 27,846,000 |
| 4 Aug 2017 | HKD | 13.16 | 13.5 | 13.06 | 13.44 | 13.44 | +0.38 (+2.91%) | 20,916,580 |
| 3 Aug 2017 | HKD | 13.28 | 13.4 | 12.92 | 13.06 | 13.06 | -0.24 (-1.80%) | 16,359,000 |
| 2 Aug 2017 | HKD | 13.4 | 13.52 | 13.12 | 13.3 | 13.3 | -0.1 (-0.75%) | 19,926,500 |
| 1 Aug 2017 | HKD | 13.1 | 13.42 | 12.86 | 13.4 | 13.4 | +0.24 (+1.82%) | 24,182,109 |
| 31 Jul 2017 | HKD | 13.16 | 13.26 | 12.74 | 13.16 | 13.16 | +0.1 (+0.77%) | 24,900,750 |
| 28 Jul 2017 | HKD | 13.5 | 13.58 | 13.02 | 13.06 | 13.06 | -0.68 (-4.95%) | 20,992,820 |
| 27 Jul 2017 | HKD | 13.4 | 13.74 | 13.28 | 13.74 | 13.74 | +0.4 (+3.00%) | 12,560,360 |
| 26 Jul 2017 | HKD | 13.74 | 13.8 | 13.18 | 13.34 | 13.34 | -0.32 (-2.34%) | 18,737,721 |
| 25 Jul 2017 | HKD | 13.88 | 13.94 | 13.64 | 13.66 | 13.66 | -0.2 (-1.44%) | 5,806,048 |
| 24 Jul 2017 | HKD | 13.78 | 13.88 | 13.52 | 13.86 | 13.86 | +0.1 (+0.73%) | 7,809,584 |
| 21 Jul 2017 | HKD | 14 | 14.02 | 13.58 | 13.76 | 13.76 | -0.14 (-1.01%) | 12,989,560 |
