| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | HKD | 2.41 | 2.41 | 2.32 | 2.35 | 2.35 | -0.03 (-1.26%) | 19,361,250 |
| 19 Jul 2017 | HKD | 2.31 | 2.39 | 2.3 | 2.38 | 2.38 | +0.09 (+3.93%) | 39,896,039 |
| 18 Jul 2017 | HKD | 2.2 | 2.3 | 2.19 | 2.29 | 2.29 | +0.1 (+4.57%) | 19,874,779 |
| 17 Jul 2017 | HKD | 2.17 | 2.19 | 2.16 | 2.19 | 2.19 | +0.02 (+0.92%) | 11,575,310 |
| 14 Jul 2017 | HKD | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 9,964,852 |
| 13 Jul 2017 | HKD | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 11,918,010 |
| 12 Jul 2017 | HKD | 2.18 | 2.19 | 2.15 | 2.17 | 2.17 | -0.01 (-0.46%) | 6,436,955 |
| 11 Jul 2017 | HKD | 2.18 | 2.19 | 2.15 | 2.18 | 2.18 | +0.03 (+1.40%) | 7,942,000 |
| 10 Jul 2017 | HKD | 2.16 | 2.18 | 2.14 | 2.15 | 2.15 | 0.0 (0.0%) | 8,759,507 |
| 7 Jul 2017 | HKD | 2.2 | 2.2 | 2.14 | 2.15 | 2.15 | -0.05 (-2.27%) | 16,422,971 |
| 6 Jul 2017 | HKD | 2.13 | 2.21 | 2.12 | 2.2 | 2.2 | +0.07 (+3.29%) | 20,069,400 |
| 5 Jul 2017 | HKD | 2.16 | 2.16 | 2.12 | 2.13 | 2.13 | -0.02 (-0.93%) | 10,837,050 |
| 4 Jul 2017 | HKD | 2.21 | 2.21 | 2.14 | 2.15 | 2.15 | -0.06 (-2.71%) | 28,450,770 |
| 3 Jul 2017 | HKD | 2.21 | 2.23 | 2.2 | 2.21 | 2.21 | -0.02 (-0.90%) | 10,620,070 |
| 30 Jun 2017 | HKD | 2.2 | 2.27 | 2.17 | 2.23 | 2.23 | +0.03 (+1.36%) | 64,087,832 |
| 29 Jun 2017 | HKD | 2.25 | 2.25 | 2.19 | 2.2 | 2.2 | -0.04 (-1.79%) | 14,935,600 |
| 28 Jun 2017 | HKD | 2.28 | 2.28 | 2.21 | 2.24 | 2.24 | -0.04 (-1.75%) | 11,933,470 |
| 27 Jun 2017 | HKD | 2.29 | 2.3 | 2.27 | 2.28 | 2.28 | -0.02 (-0.87%) | 7,579,311 |
| 26 Jun 2017 | HKD | 2.3 | 2.31 | 2.27 | 2.3 | 2.3 | 0.0 (0.0%) | 11,408,360 |
| 23 Jun 2017 | HKD | 2.32 | 2.32 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 6,401,501 |
| 22 Jun 2017 | HKD | 2.34 | 2.34 | 2.3 | 2.3 | 2.3 | -0.03 (-1.29%) | 5,954,854 |
| 21 Jun 2017 | HKD | 2.29 | 2.36 | 2.29 | 2.33 | 2.33 | +0.03 (+1.30%) | 13,813,280 |
| 20 Jun 2017 | HKD | 2.3 | 2.31 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 10,836,480 |
| 19 Jun 2017 | HKD | 2.3 | 2.32 | 2.28 | 2.3 | 2.3 | -0.04 (-1.71%) | 21,199,000 |
| 16 Jun 2017 | HKD | 2.4 | 2.4 | 2.34 | 2.34 | 2.34 | -0.04 (-1.68%) | 27,512,311 |
| 15 Jun 2017 | HKD | 2.39 | 2.39 | 2.37 | 2.38 | 2.38 | -0.01 (-0.42%) | 5,651,270 |
| 14 Jun 2017 | HKD | 2.37 | 2.4 | 2.37 | 2.39 | 2.39 | +0.02 (+0.84%) | 10,863,170 |
| 13 Jun 2017 | HKD | 2.36 | 2.38 | 2.36 | 2.37 | 2.37 | +0.01 (+0.42%) | 11,812,760 |
| 12 Jun 2017 | HKD | 2.4 | 2.4 | 2.36 | 2.36 | 2.36 | -0.03 (-1.26%) | 11,089,960 |
| 9 Jun 2017 | HKD | 2.36 | 2.4 | 2.36 | 2.39 | 2.39 | +0.01 (+0.42%) | 31,296,760 |
