| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | HKD | 1.59 | 1.59 | 1.5599 | 1.5799 | 1.4915 | +0.01 (+0.63%) | 613,581 |
| 25 Jul 2017 | HKD | 1.57 | 1.5799 | 1.5599 | 1.57 | 1.4822 | +0.01 (+0.65%) | 765,056 |
| 24 Jul 2017 | HKD | 1.55 | 1.59 | 1.53 | 1.5599 | 1.4726 | +0.02 (+1.29%) | 2,297,287 |
| 21 Jul 2017 | HKD | 1.5099 | 1.54 | 1.5099 | 1.54 | 1.4538 | +0.01 (+0.65%) | 194,376 |
| 20 Jul 2017 | HKD | 1.53 | 1.53 | 1.5099 | 1.53 | 1.4444 | 0.0 (0.0%) | 262,698 |
| 19 Jul 2017 | HKD | 1.5 | 1.54 | 1.5 | 1.53 | 1.4444 | +0.02 (+1.33%) | 378,688 |
| 18 Jul 2017 | HKD | 1.5 | 1.5099 | 1.5 | 1.5099 | 1.4254 | +0.01 (+0.66%) | 653,833 |
| 17 Jul 2017 | HKD | 1.53 | 1.53 | 1.4899 | 1.5 | 1.4161 | -0.02 (-1.32%) | 574,132 |
| 14 Jul 2017 | HKD | 1.53 | 1.54 | 1.52 | 1.52 | 1.435 | -0.02 (-1.30%) | 463,959 |
| 13 Jul 2017 | HKD | 1.52 | 1.55 | 1.5 | 1.54 | 1.4538 | +0.02 (+1.32%) | 759,495 |
| 12 Jul 2017 | HKD | 1.5 | 1.52 | 1.4899 | 1.52 | 1.435 | 0.0 (0.0%) | 1,150,630 |
| 11 Jul 2017 | HKD | 1.52 | 1.52 | 1.5 | 1.52 | 1.435 | +0.01 (+0.67%) | 358,297 |
| 10 Jul 2017 | HKD | 1.5 | 1.5099 | 1.5 | 1.5099 | 1.4254 | 0.0 (0.0%) | 595,857 |
| 7 Jul 2017 | HKD | 1.5 | 1.53 | 1.5 | 1.5099 | 1.4254 | +0.01 (+0.66%) | 479,848 |
| 6 Jul 2017 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.4161 | 0.0 (0.0%) | 29,660 |
| 5 Jul 2017 | HKD | 1.4899 | 1.53 | 1.4899 | 1.5 | 1.4161 | 0.0 (0.0%) | 306,658 |
| 4 Jul 2017 | HKD | 1.5 | 1.5 | 1.4899 | 1.5 | 1.4161 | +0.01 (+0.68%) | 1,187,704 |
| 3 Jul 2017 | HKD | 1.52 | 1.52 | 1.4899 | 1.4899 | 1.4065 | -0.04 (-2.62%) | 454,161 |
| 30 Jun 2017 | HKD | 1.53 | 1.53 | 1.4699 | 1.53 | 1.4444 | 0.0 (0.0%) | 1,052,912 |
| 29 Jun 2017 | HKD | 1.5099 | 1.54 | 1.5099 | 1.53 | 1.4444 | +0.01 (+0.66%) | 119,697 |
| 28 Jun 2017 | HKD | 1.53 | 1.53 | 1.5 | 1.52 | 1.435 | -0.02 (-1.30%) | 597,957 |
| 27 Jun 2017 | HKD | 1.5799 | 1.5799 | 1.54 | 1.54 | 1.4538 | -0.04 (-2.53%) | 864,098 |
| 26 Jun 2017 | HKD | 1.57 | 1.59 | 1.57 | 1.5799 | 1.4915 | +0.03 (+1.93%) | 114,666 |
| 23 Jun 2017 | HKD | 1.54 | 1.5799 | 1.53 | 1.55 | 1.4633 | +0.01 (+0.65%) | 924,583 |
| 22 Jun 2017 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 1.4538 | -0.01 (-0.65%) | 116,255 |
| 21 Jun 2017 | HKD | 1.5599 | 1.5599 | 1.54 | 1.55 | 1.4633 | -0.01 (-0.63%) | 663,631 |
| 20 Jun 2017 | HKD | 1.59 | 1.59 | 1.5599 | 1.5599 | 1.4726 | -0.03 (-1.89%) | 302,951 |
| 19 Jun 2017 | HKD | 1.5799 | 1.59 | 1.5599 | 1.59 | 1.501 | +0.01 (+0.64%) | 1,676,027 |
| 16 Jun 2017 | HKD | 1.5799 | 1.6 | 1.57 | 1.5799 | 1.4915 | -0.01 (-0.64%) | 184,612 |
| 15 Jun 2017 | HKD | 1.59 | 1.59 | 1.5799 | 1.59 | 1.501 | -0.01 (-0.63%) | 441,450 |
