| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | HKD | 14.18 | 14.3 | 13.7 | 13.9 | 13.9 | -0.2 (-1.42%) | 16,155,350 |
| 19 Jul 2017 | HKD | 13.56 | 14.2 | 13.44 | 14.1 | 14.1 | +0.72 (+5.38%) | 36,385,078 |
| 18 Jul 2017 | HKD | 13.38 | 13.66 | 13.16 | 13.38 | 13.38 | +0.12 (+0.90%) | 22,354,061 |
| 17 Jul 2017 | HKD | 12.98 | 13.52 | 12.92 | 13.26 | 13.26 | +0.4 (+3.11%) | 35,462,980 |
| 14 Jul 2017 | HKD | 13 | 13.18 | 12.64 | 12.86 | 12.86 | -0.08 (-0.62%) | 18,709,320 |
| 13 Jul 2017 | HKD | 12.14 | 12.96 | 12.14 | 12.94 | 12.94 | +0.94 (+7.83%) | 66,966,000 |
| 12 Jul 2017 | HKD | 11.96 | 12.1 | 11.8 | 12 | 12 | +0.08 (+0.67%) | 13,370,000 |
| 11 Jul 2017 | HKD | 11.96 | 12.08 | 11.8 | 11.92 | 11.92 | -0.14 (-1.16%) | 10,752,300 |
| 10 Jul 2017 | HKD | 11.84 | 12.06 | 11.66 | 12.06 | 12.06 | +0.36 (+3.08%) | 12,686,900 |
| 7 Jul 2017 | HKD | 11.8 | 12.04 | 11.6 | 11.7 | 11.7 | -0.22 (-1.85%) | 13,107,000 |
| 6 Jul 2017 | HKD | 12.1 | 12.16 | 11.86 | 11.92 | 11.92 | -0.04 (-0.33%) | 6,991,000 |
| 5 Jul 2017 | HKD | 11.7 | 12.16 | 11.42 | 11.96 | 11.96 | +0.18 (+1.53%) | 19,499,199 |
| 4 Jul 2017 | HKD | 12.16 | 12.16 | 11.5 | 11.78 | 11.78 | -0.36 (-2.97%) | 27,216,551 |
| 3 Jul 2017 | HKD | 12.1 | 12.3 | 12.04 | 12.14 | 12.14 | +0.1 (+0.83%) | 15,962,720 |
| 30 Jun 2017 | HKD | 12.1 | 12.3 | 11.96 | 12.04 | 12.04 | -0.46 (-3.68%) | 29,364,830 |
| 29 Jun 2017 | HKD | 12.56 | 12.8 | 12.44 | 12.5 | 12.5 | +0.14 (+1.13%) | 14,979,000 |
| 28 Jun 2017 | HKD | 12.48 | 12.5 | 12 | 12.36 | 12.36 | -0.32 (-2.52%) | 22,636,609 |
| 27 Jun 2017 | HKD | 12.6 | 13.06 | 12.48 | 12.68 | 12.68 | +0.1 (+0.79%) | 25,881,199 |
| 26 Jun 2017 | HKD | 12.52 | 12.74 | 12.4 | 12.58 | 12.58 | +0.1 (+0.80%) | 15,238,480 |
| 23 Jun 2017 | HKD | 12.42 | 12.6 | 12.26 | 12.48 | 12.48 | +0.06 (+0.48%) | 12,733,780 |
| 22 Jun 2017 | HKD | 13 | 13.18 | 12.14 | 12.42 | 12.42 | -0.46 (-3.57%) | 35,894,246 |
| 21 Jun 2017 | HKD | 12.22 | 12.96 | 12 | 12.88 | 12.88 | +0.72 (+5.92%) | 46,232,406 |
| 20 Jun 2017 | HKD | 12.22 | 12.34 | 11.98 | 12.16 | 12.16 | +0.12 (+1.00%) | 14,766,880 |
| 19 Jun 2017 | HKD | 11.44 | 12.1 | 11.42 | 12.04 | 12.04 | +0.52 (+4.51%) | 19,303,340 |
| 16 Jun 2017 | HKD | 11.9 | 12.08 | 11.46 | 11.52 | 11.52 | -0.42 (-3.52%) | 19,657,949 |
| 15 Jun 2017 | HKD | 12.2 | 12.2 | 11.8 | 11.94 | 11.94 | -0.22 (-1.81%) | 13,522,680 |
| 14 Jun 2017 | HKD | 12.06 | 12.62 | 11.84 | 12.16 | 12.16 | +0.32 (+2.70%) | 37,937,301 |
| 13 Jun 2017 | HKD | 11.74 | 11.94 | 11.58 | 11.84 | 11.84 | +0.28 (+2.42%) | 14,076,620 |
| 12 Jun 2017 | HKD | 11.6 | 11.92 | 11.42 | 11.56 | 11.56 | -0.5 (-4.15%) | 28,424,199 |
| 9 Jun 2017 | HKD | 12.3 | 12.74 | 11.98 | 12.06 | 12.06 | -0.02 (-0.17%) | 51,315,602 |
