| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2017 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.4161 | -0.01 (-0.66%) | 2,378,321 |
| 6 Sep 2017 | HKD | 1.4899 | 1.5099 | 1.4899 | 1.5099 | 1.4254 | +0.01 (+0.66%) | 474,552 |
| 5 Sep 2017 | HKD | 1.5 | 1.5 | 1.48 | 1.5 | 1.4161 | +0.02 (+1.35%) | 2,632,016 |
| 4 Sep 2017 | HKD | 1.48 | 1.5 | 1.48 | 1.48 | 1.3972 | -0.01 (-0.66%) | 786,348 |
| 1 Sep 2017 | HKD | 1.5 | 1.5 | 1.48 | 1.4899 | 1.4065 | -0.01 (-0.67%) | 961,021 |
| 31 Aug 2017 | HKD | 1.53 | 1.53 | 1.5 | 1.5 | 1.4161 | -0.03 (-1.96%) | 674,489 |
| 30 Aug 2017 | HKD | 1.53 | 1.55 | 1.53 | 1.53 | 1.4444 | -0.02 (-1.29%) | 350,443 |
| 29 Aug 2017 | HKD | 1.53 | 1.55 | 1.53 | 1.55 | 1.4633 | 0.0 (0.0%) | 156,281 |
| 28 Aug 2017 | HKD | 1.53 | 1.55 | 1.53 | 1.55 | 1.4633 | +0.03 (+1.97%) | 45,813 |
| 25 Aug 2017 | HKD | 1.53 | 1.53 | 1.52 | 1.52 | 1.435 | -0.01 (-0.65%) | 152,271 |
| 24 Aug 2017 | HKD | 1.54 | 1.54 | 1.53 | 1.53 | 1.4444 | +0.01 (+0.66%) | 21,450 |
| 23 Aug 2017 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.435 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | HKD | 1.53 | 1.53 | 1.52 | 1.52 | 1.435 | -0.01 (-0.65%) | 135,851 |
| 21 Aug 2017 | HKD | 1.52 | 1.55 | 1.52 | 1.53 | 1.4444 | -0.02 (-1.29%) | 194,376 |
| 18 Aug 2017 | HKD | 1.5 | 1.55 | 1.5 | 1.55 | 1.4633 | +0.02 (+1.31%) | 863,303 |
| 17 Aug 2017 | HKD | 1.5099 | 1.53 | 1.5099 | 1.53 | 1.4444 | +0.02 (+1.33%) | 637,150 |
| 16 Aug 2017 | HKD | 1.52 | 1.52 | 1.5099 | 1.5099 | 1.4254 | -0.02 (-1.31%) | 137,175 |
| 15 Aug 2017 | HKD | 1.52 | 1.53 | 1.5099 | 1.53 | 1.4444 | +0.03 (+2%) | 1,223,984 |
| 14 Aug 2017 | HKD | 1.5 | 1.5099 | 1.5 | 1.5 | 1.4161 | 0.0 (0.0%) | 1,403,000 |
| 11 Aug 2017 | HKD | 1.4899 | 1.5099 | 1.48 | 1.5 | 1.4161 | -0.01 (-0.66%) | 2,066,196 |
| 10 Aug 2017 | HKD | 1.5 | 1.5099 | 1.4899 | 1.5099 | 1.4254 | +0.02 (+1.34%) | 824,375 |
| 9 Aug 2017 | HKD | 1.5 | 1.5 | 1.4899 | 1.4899 | 1.4065 | -0.01 (-0.67%) | 81,564 |
| 8 Aug 2017 | HKD | 1.4899 | 1.5099 | 1.48 | 1.5 | 1.4161 | 0.0 (0.0%) | 916,002 |
| 7 Aug 2017 | HKD | 1.4899 | 1.5 | 1.4699 | 1.5 | 1.4161 | +0.01 (+0.68%) | 611,491 |
| 4 Aug 2017 | HKD | 1.4899 | 1.5 | 1.4899 | 1.4899 | 1.4065 | -0.01 (-0.67%) | 181,135 |
| 3 Aug 2017 | HKD | 1.4899 | 1.5 | 1.4899 | 1.5 | 1.4161 | +0.01 (+0.68%) | 651,450 |
| 2 Aug 2017 | HKD | 1.48 | 1.5 | 1.48 | 1.4899 | 1.4065 | 0.0 (0.0%) | 1,599,230 |
| 1 Aug 2017 | HKD | 1.52 | 1.52 | 1.4899 | 1.4899 | 1.4065 | -0.04 (-2.62%) | 1,431,336 |
| 31 Jul 2017 | HKD | 1.55 | 1.5599 | 1.53 | 1.53 | 1.4444 | -0.03 (-1.92%) | 273,821 |
| 28 Jul 2017 | HKD | 1.5599 | 1.5599 | 1.55 | 1.5599 | 1.4726 | -0.02 (-1.27%) | 300,302 |
