| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | HKD | 1.92 | 1.92 | 1.89 | 1.89 | 1.5982 | -0.03 (-1.56%) | 1,419 |
| 19 Jul 2017 | HKD | 1.91 | 1.92 | 1.85 | 1.92 | 1.6235 | -0.03 (-1.54%) | 25,071 |
| 18 Jul 2017 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.6489 | -0.01 (-0.51%) | 4,730 |
| 17 Jul 2017 | HKD | 1.95 | 1.96 | 1.91 | 1.96 | 1.6574 | 0.0 (0.0%) | 26,017 |
| 14 Jul 2017 | HKD | 1.96 | 1.96 | 1.96 | 1.96 | 1.6574 | 0.0 (0.0%) | 35,005 |
| 13 Jul 2017 | HKD | 1.85 | 2 | 1.85 | 1.96 | 1.6574 | +0.1 (+5.38%) | 84,202 |
| 12 Jul 2017 | HKD | 1.85 | 1.86 | 1.85 | 1.86 | 1.5728 | 0.0 (0.0%) | 9,934 |
| 11 Jul 2017 | HKD | 1.86 | 1.86 | 1.86 | 1.86 | 1.5728 | -0.05 (-2.62%) | 5,677 |
| 10 Jul 2017 | HKD | 1.83 | 1.91 | 1.83 | 1.91 | 1.6151 | -0.01 (-0.52%) | 10,880 |
| 7 Jul 2017 | HKD | 1.8 | 1.92 | 1.8 | 1.92 | 1.6235 | 0.0 (0.0%) | 57,238 |
| 6 Jul 2017 | HKD | 1.84 | 1.93 | 1.84 | 1.92 | 1.6235 | +0.01 (+0.52%) | 8,515 |
| 5 Jul 2017 | HKD | 1.84 | 1.91 | 1.84 | 1.91 | 1.6151 | +0.03 (+1.60%) | 26,017 |
| 4 Jul 2017 | HKD | 1.9 | 1.9 | 1.88 | 1.88 | 1.5897 | -0.02 (-1.05%) | 59,130 |
| 3 Jul 2017 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.6066 | 0.0 (0.0%) | 31,694 |
| 30 Jun 2017 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.6066 | 0.0 (0.0%) | 9,461 |
| 29 Jun 2017 | HKD | 1.81 | 1.95 | 1.8 | 1.9 | 1.6066 | +0.06 (+3.26%) | 98,866 |
| 28 Jun 2017 | HKD | 1.95 | 1.95 | 1.8 | 1.84 | 1.5559 | -0.16 (-8%) | 241,725 |
| 27 Jun 2017 | HKD | 2.1 | 2.11 | 1.95 | 2 | 1.6912 | -0.09 (-4.31%) | 413,913 |
| 26 Jun 2017 | HKD | 2.1 | 2.1 | 2.07 | 2.09 | 1.7673 | -0.03 (-1.42%) | 293,287 |
| 23 Jun 2017 | HKD | 2.1 | 2.12 | 2.09 | 2.12 | 1.7926 | -0.02 (-0.93%) | 135,290 |
| 22 Jun 2017 | HKD | 2.16 | 2.16 | 2.14 | 2.14 | 1.8096 | +0.02 (+0.94%) | 28,856 |
| 21 Jun 2017 | HKD | 2.16 | 2.16 | 2.1 | 2.12 | 1.7926 | -0.01 (-0.47%) | 41,628 |
| 20 Jun 2017 | HKD | 2.15 | 2.18 | 2.13 | 2.13 | 1.8011 | -0.01 (-0.47%) | 31,694 |
| 19 Jun 2017 | HKD | 2.1 | 2.2 | 2.09 | 2.14 | 1.8096 | +0.03 (+1.42%) | 159,416 |
| 16 Jun 2017 | HKD | 2.08 | 2.11 | 2.03 | 2.11 | 1.7842 | 0.0 (0.0%) | 18,922 |
| 15 Jun 2017 | HKD | 2.09 | 2.11 | 2.06 | 2.11 | 1.7842 | -0.01 (-0.47%) | 69,064 |
| 14 Jun 2017 | HKD | 2.08 | 2.12 | 2.08 | 2.12 | 1.7926 | -0.01 (-0.47%) | 54,873 |
| 13 Jun 2017 | HKD | 2.1 | 2.14 | 2.08 | 2.13 | 1.8011 | -0.01 (-0.47%) | 136,710 |
| 12 Jun 2017 | HKD | 2.13 | 2.17 | 2.12 | 2.14 | 1.8096 | -0.04 (-1.83%) | 82,783 |
| 9 Jun 2017 | HKD | 2.13 | 2.18 | 2.12 | 2.18 | 1.8434 | -0.01 (-0.46%) | 10,407 |
