| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | HKD | 100 | 100 | 97.85 | 98 | 98 | -0.75 (-0.76%) | 4,903,278 |
| 15 Jun 2017 | HKD | 99.35 | 99.35 | 98.3 | 98.75 | 98.75 | -0.15 (-0.15%) | 2,873,488 |
| 14 Jun 2017 | HKD | 99.75 | 99.8 | 98.5 | 98.9 | 98.9 | -0.4 (-0.40%) | 3,485,388 |
| 13 Jun 2017 | HKD | 99.95 | 100.2 | 99.05 | 99.3 | 99.3 | -0.45 (-0.45%) | 5,371,206 |
| 12 Jun 2017 | HKD | 100 | 100.3 | 99.2 | 99.75 | 99.75 | -0.25 (-0.25%) | 4,243,936 |
| 9 Jun 2017 | HKD | 100 | 100.5 | 99 | 100 | 100 | -1.3 (-1.28%) | 10,927,970 |
| 8 Jun 2017 | HKD | 101.3 | 101.5 | 100.9 | 101.3 | 101.3 | +0.3 (+0.30%) | 3,524,936 |
| 7 Jun 2017 | HKD | 100.8 | 101.5 | 100.7 | 101 | 101 | -0.6 (-0.59%) | 3,599,558 |
| 6 Jun 2017 | HKD | 100.2 | 101.7 | 100.1 | 101.6 | 101.6 | +0.8 (+0.79%) | 3,243,512 |
| 5 Jun 2017 | HKD | 101 | 101.7 | 100.6 | 100.8 | 100.8 | -1.1 (-1.08%) | 3,902,245 |
| 2 Jun 2017 | HKD | 101.9 | 101.9 | 101.2 | 101.9 | 101.9 | +0.7 (+0.69%) | 3,547,748 |
| 1 Jun 2017 | HKD | 101.7 | 101.9 | 100.6 | 101.2 | 101.2 | -0.4 (-0.39%) | 3,847,642 |
| 31 May 2017 | HKD | 101.9 | 101.9 | 101 | 101.6 | 101.6 | -0.2 (-0.20%) | 5,177,744 |
| 30 May 2017 | HKD | 101.8 | 101.8 | 101.8 | 101.8 | 101.8 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 101.9 | 102.2 | 101.1 | 101.8 | 101.8 | -0.1 (-0.10%) | 3,471,956 |
| 26 May 2017 | HKD | 102.5 | 102.5 | 101.1 | 101.9 | 101.9 | +0.2 (+0.20%) | 3,345,377 |
| 25 May 2017 | HKD | 101.7 | 102.4 | 101.3 | 101.7 | 101.7 | 0.0 (0.0%) | 5,828,303 |
| 24 May 2017 | HKD | 100.6 | 102 | 100.2 | 101.7 | 101.7 | +1.4 (+1.40%) | 6,114,259 |
| 23 May 2017 | HKD | 99.6 | 100.4 | 99.35 | 100.3 | 100.3 | +0.65 (+0.65%) | 5,539,687 |
| 22 May 2017 | HKD | 101 | 101 | 99.3 | 99.65 | 99.65 | +0.05 (+0.05%) | 4,086,909 |
| 19 May 2017 | HKD | 99.9 | 99.9 | 98.65 | 99.6 | 99.6 | +0.5 (+0.50%) | 2,912,419 |
| 18 May 2017 | HKD | 99.8 | 100.2 | 98.7 | 99.1 | 99.1 | -1.7 (-1.69%) | 6,702,439 |
| 17 May 2017 | HKD | 100.5 | 100.9 | 100.3 | 100.8 | 100.8 | +0.2 (+0.20%) | 4,707,736 |
| 16 May 2017 | HKD | 100.7 | 101 | 99.7 | 100.6 | 100.6 | -1.9 (-1.85%) | 5,340,714 |
| 15 May 2017 | HKD | 102 | 102.8 | 101.5 | 102.5 | 102.5 | +0.9 (+0.89%) | 10,685,030 |
| 12 May 2017 | HKD | 102 | 102 | 100.9 | 101.6 | 101.6 | -0.3 (-0.29%) | 4,955,540 |
| 11 May 2017 | HKD | 101 | 102.8 | 100.9 | 101.9 | 101.9 | +1.2 (+1.19%) | 7,770,669 |
| 10 May 2017 | HKD | 99.05 | 100.8 | 98.65 | 100.7 | 100.7 | +2.25 (+2.29%) | 10,329,860 |
| 9 May 2017 | HKD | 98 | 98.7 | 97.2 | 98.45 | 98.45 | +0.8 (+0.82%) | 6,147,893 |
| 8 May 2017 | HKD | 96.5 | 98.2 | 96.5 | 97.65 | 97.65 | +0.55 (+0.57%) | 4,966,888 |
