| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2017 | HKD | 14.46 | 14.58 | 14.46 | 14.5 | 14.5 | -0.06 (-0.41%) | 4,356,747 |
| 13 Sep 2017 | HKD | 14.8 | 14.86 | 14.52 | 14.56 | 14.56 | -0.18 (-1.22%) | 3,978,251 |
| 12 Sep 2017 | HKD | 14.5 | 14.8 | 14.5 | 14.74 | 14.74 | +0.28 (+1.94%) | 11,489,300 |
| 11 Sep 2017 | HKD | 14.36 | 14.5 | 14.32 | 14.46 | 14.46 | +0.2 (+1.40%) | 5,487,156 |
| 8 Sep 2017 | HKD | 14.26 | 14.4 | 14.24 | 14.26 | 14.26 | -0.02 (-0.14%) | 3,800,390 |
| 7 Sep 2017 | HKD | 14.28 | 14.38 | 14.16 | 14.28 | 14.28 | +0.2 (+1.42%) | 5,668,705 |
| 6 Sep 2017 | HKD | 14.2 | 14.24 | 14.06 | 14.08 | 14.08 | -0.12 (-0.85%) | 10,507,060 |
| 5 Sep 2017 | HKD | 14.2 | 14.32 | 14.2 | 14.2 | 14.2 | +0.02 (+0.14%) | 2,883,967 |
| 4 Sep 2017 | HKD | 14.26 | 14.4 | 14.16 | 14.18 | 14.18 | -0.2 (-1.39%) | 4,408,050 |
| 1 Sep 2017 | HKD | 14.4 | 14.5 | 14.38 | 14.38 | 14.38 | +0.02 (+0.14%) | 8,391,522 |
| 31 Aug 2017 | HKD | 14.32 | 14.46 | 14.32 | 14.36 | 14.36 | 0.0 (0.0%) | 5,582,937 |
| 30 Aug 2017 | HKD | 14.3 | 14.5 | 14.3 | 14.36 | 14.36 | +0.06 (+0.42%) | 5,813,554 |
| 29 Aug 2017 | HKD | 14.5 | 14.7 | 14.26 | 14.3 | 14.3 | -0.16 (-1.11%) | 8,715,451 |
| 28 Aug 2017 | HKD | 14.66 | 14.82 | 14.4 | 14.46 | 14.46 | -0.26 (-1.77%) | 11,600,240 |
| 25 Aug 2017 | HKD | 14.88 | 14.9 | 14.66 | 14.72 | 14.72 | -0.24 (-1.60%) | 15,136,450 |
| 24 Aug 2017 | HKD | 15 | 15.08 | 14.8 | 14.96 | 14.96 | +0.08 (+0.54%) | 11,286,140 |
| 23 Aug 2017 | HKD | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | HKD | 14.86 | 15 | 14.86 | 14.88 | 14.88 | +0.02 (+0.13%) | 3,869,255 |
| 21 Aug 2017 | HKD | 14.76 | 14.98 | 14.76 | 14.86 | 14.86 | -0.02 (-0.13%) | 7,520,982 |
| 18 Aug 2017 | HKD | 15.18 | 15.2 | 14.84 | 14.88 | 14.88 | -0.42 (-2.75%) | 8,022,694 |
| 17 Aug 2017 | HKD | 15.26 | 15.36 | 15.16 | 15.3 | 15.3 | 0.0 (0.0%) | 8,116,702 |
| 16 Aug 2017 | HKD | 15.5 | 15.5 | 15.24 | 15.3 | 15.3 | -0.16 (-1.03%) | 6,967,884 |
| 15 Aug 2017 | HKD | 14.96 | 15.56 | 14.96 | 15.46 | 15.46 | +0.4 (+2.66%) | 7,191,435 |
| 14 Aug 2017 | HKD | 15.1 | 15.28 | 15 | 15.06 | 15.06 | +0.18 (+1.21%) | 2,977,382 |
| 11 Aug 2017 | HKD | 15.18 | 15.2 | 14.7 | 14.88 | 14.88 | -0.14 (-0.93%) | 7,445,154 |
| 10 Aug 2017 | HKD | 15.18 | 15.24 | 14.9 | 15.02 | 15.02 | -0.16 (-1.05%) | 4,617,739 |
| 9 Aug 2017 | HKD | 15.2 | 15.36 | 15.18 | 15.18 | 15.18 | -0.08 (-0.52%) | 6,536,896 |
| 8 Aug 2017 | HKD | 15.12 | 15.34 | 15.12 | 15.26 | 15.26 | +0.06 (+0.39%) | 5,125,887 |
| 7 Aug 2017 | HKD | 15.18 | 15.34 | 15.08 | 15.2 | 15.2 | +0.02 (+0.13%) | 3,453,521 |
| 4 Aug 2017 | HKD | 15.04 | 15.38 | 15.04 | 15.18 | 15.18 | +0.14 (+0.93%) | 4,831,295 |
