| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2017 | HKD | 0.236 | 0.236 | 0.22 | 0.224 | 3.5325 | -0.004 (-1.75%) | 270,345 |
| 1 Aug 2017 | HKD | 0.244 | 0.2559 | 0.22 | 0.228 | 3.5956 | -0.024 (-9.52%) | 896,741 |
| 31 Jul 2017 | HKD | 0.272 | 0.296 | 0.244 | 0.252 | 3.9741 | -0.028 (-10.03%) | 1,607,041 |
| 28 Jul 2017 | HKD | 0.316 | 0.38 | 0.248 | 0.2801 | 4.4172 | -0.012 (-4.08%) | 4,031,895 |
| 27 Jul 2017 | HKD | 0.24 | 0.296 | 0.24 | 0.292 | 4.6049 | +0.064 (+28.07%) | 1,586,547 |
| 26 Jul 2017 | HKD | 0.22 | 0.296 | 0.22 | 0.228 | 3.5956 | +0.008 (+3.64%) | 3,316,214 |
| 25 Jul 2017 | HKD | 0.212 | 0.22 | 0.208 | 0.22 | 3.4694 | +0.004 (+1.85%) | 32,792 |
| 24 Jul 2017 | HKD | 0.212 | 0.22 | 0.204 | 0.216 | 3.4063 | +0.008 (+3.85%) | 37,681 |
| 21 Jul 2017 | HKD | 0.208 | 0.22 | 0.208 | 0.208 | 3.2802 | 0.0 (0.0%) | 108,096 |
| 20 Jul 2017 | HKD | 0.2001 | 0.212 | 0.184 | 0.208 | 3.2802 | +0.016 (+8.33%) | 87,158 |
| 19 Jul 2017 | HKD | 0.196 | 0.196 | 0.192 | 0.192 | 3.0279 | -0.008 (-4.05%) | 50,959 |
| 18 Jul 2017 | HKD | 0.2001 | 0.2001 | 0.196 | 0.2001 | 3.1556 | 0.0 (0.0%) | 31,715 |
| 17 Jul 2017 | HKD | 0.212 | 0.212 | 0.2001 | 0.2001 | 3.1556 | -0.004 (-1.91%) | 66,605 |
| 14 Jul 2017 | HKD | 0.2001 | 0.208 | 0.196 | 0.204 | 3.2171 | +0.008 (+4.08%) | 38,200 |
| 13 Jul 2017 | HKD | 0.196 | 0.208 | 0.192 | 0.196 | 3.0909 | -0.012 (-5.77%) | 33,254 |
| 12 Jul 2017 | HKD | 0.176 | 0.216 | 0.176 | 0.208 | 3.2802 | +0.036 (+20.93%) | 259,992 |
| 11 Jul 2017 | HKD | 0.172 | 0.18 | 0.172 | 0.172 | 2.7125 | -0.008 (-4.44%) | 84,541 |
| 10 Jul 2017 | HKD | 0.184 | 0.184 | 0.172 | 0.18 | 2.8386 | +0.004 (+2.27%) | 101,918 |
| 7 Jul 2017 | HKD | 0.164 | 0.176 | 0.164 | 0.176 | 2.7755 | 0.0 (0.0%) | 11,585 |
| 6 Jul 2017 | HKD | 0.18 | 0.18 | 0.164 | 0.176 | 2.7755 | -0.008 (-4.35%) | 264,803 |
| 5 Jul 2017 | HKD | 0.1881 | 0.1881 | 0.18 | 0.184 | 2.9017 | -0.008 (-4.17%) | 58,561 |
| 4 Jul 2017 | HKD | 0.2001 | 0.2001 | 0.1881 | 0.192 | 3.0279 | -0.008 (-4.05%) | 40,336 |
| 3 Jul 2017 | HKD | 0.208 | 0.208 | 0.2001 | 0.2001 | 3.1556 | -0.008 (-3.80%) | 40,509 |
| 30 Jun 2017 | HKD | 0.212 | 0.212 | 0.204 | 0.208 | 3.2802 | -0.008 (-3.70%) | 76,496 |
| 29 Jun 2017 | HKD | 0.208 | 0.216 | 0.2001 | 0.216 | 3.4063 | +0.008 (+3.85%) | 148,413 |
| 28 Jun 2017 | HKD | 0.212 | 0.216 | 0.184 | 0.208 | 3.2802 | -0.008 (-3.70%) | 348,747 |
| 27 Jun 2017 | HKD | 0.2559 | 0.26 | 0.204 | 0.216 | 3.4063 | -0.04 (-15.59%) | 667,704 |
| 26 Jun 2017 | HKD | 0.248 | 0.2559 | 0.248 | 0.2559 | 4.0356 | +0.008 (+3.19%) | 157,342 |
| 23 Jun 2017 | HKD | 0.244 | 0.252 | 0.244 | 0.248 | 3.911 | +0.004 (+1.64%) | 54,192 |
| 22 Jun 2017 | HKD | 0.244 | 0.2559 | 0.244 | 0.244 | 3.8479 | -0.004 (-1.61%) | 120,104 |
