| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2017 | HKD | 6.09 | 6.19 | 5.97 | 5.97 | 5.97 | -0.15 (-2.45%) | 2,880,000 |
| 14 Jun 2017 | HKD | 6.25 | 6.27 | 6.08 | 6.12 | 6.12 | -0.09 (-1.45%) | 3,634,438 |
| 13 Jun 2017 | HKD | 6.32 | 6.32 | 6.2 | 6.21 | 6.21 | 0.0 (0.0%) | 2,352,938 |
| 12 Jun 2017 | HKD | 6.2 | 6.28 | 6.11 | 6.21 | 6.21 | +0.01 (+0.16%) | 3,796,000 |
| 9 Jun 2017 | HKD | 6.36 | 6.4 | 6.15 | 6.2 | 6.2 | -0.17 (-2.67%) | 4,792,000 |
| 8 Jun 2017 | HKD | 6.27 | 6.37 | 6.26 | 6.37 | 6.37 | +0.12 (+1.92%) | 4,281,776 |
| 7 Jun 2017 | HKD | 6.11 | 6.25 | 6.1 | 6.25 | 6.25 | +0.17 (+2.80%) | 3,904,000 |
| 6 Jun 2017 | HKD | 6.1 | 6.18 | 6.02 | 6.08 | 6.08 | -0.04 (-0.65%) | 2,761,998 |
| 5 Jun 2017 | HKD | 6.12 | 6.19 | 6.05 | 6.12 | 6.12 | +0.02 (+0.33%) | 3,973,287 |
| 2 Jun 2017 | HKD | 6 | 6.15 | 6 | 6.1 | 6.1 | +0.12 (+2.01%) | 3,994,090 |
| 1 Jun 2017 | HKD | 6.09 | 6.09 | 5.93 | 5.98 | 5.98 | -0.14 (-2.29%) | 3,876,000 |
| 31 May 2017 | HKD | 6 | 6.15 | 5.85 | 6.12 | 6.12 | +0.08 (+1.32%) | 19,850,140 |
| 30 May 2017 | HKD | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 6.1 | 6.14 | 5.85 | 6.04 | 6.04 | -0.11 (-1.79%) | 2,069,735 |
| 26 May 2017 | HKD | 6.1 | 6.17 | 6.1 | 6.15 | 6.15 | -0.01 (-0.16%) | 3,237,889 |
| 25 May 2017 | HKD | 6.1 | 6.16 | 6.03 | 6.16 | 6.16 | +0.07 (+1.15%) | 3,808,898 |
| 24 May 2017 | HKD | 6.06 | 6.1 | 5.98 | 6.09 | 6.09 | 0.0 (0.0%) | 2,892,000 |
| 23 May 2017 | HKD | 6.06 | 6.1 | 5.98 | 6.09 | 6.09 | -0.01 (-0.16%) | 3,441,355 |
| 22 May 2017 | HKD | 6 | 6.1 | 5.98 | 6.1 | 6.1 | +0.14 (+2.35%) | 5,002,960 |
| 19 May 2017 | HKD | 6.05 | 6.05 | 5.82 | 5.96 | 5.96 | +0.1 (+1.71%) | 3,132,823 |
| 18 May 2017 | HKD | 5.92 | 5.97 | 5.79 | 5.86 | 5.86 | -0.13 (-2.17%) | 3,904,352 |
| 17 May 2017 | HKD | 5.91 | 5.99 | 5.83 | 5.99 | 5.99 | +0.04 (+0.67%) | 2,361,500 |
| 16 May 2017 | HKD | 6.03 | 6.09 | 5.95 | 5.95 | 5.95 | -0.11 (-1.82%) | 1,939,133 |
| 15 May 2017 | HKD | 5.98 | 6.2 | 5.94 | 6.06 | 6.06 | +0.12 (+2.02%) | 3,392,000 |
| 12 May 2017 | HKD | 5.96 | 5.97 | 5.88 | 5.94 | 5.94 | -0.06 (-1%) | 2,032,824 |
| 11 May 2017 | HKD | 5.95 | 6 | 5.86 | 6 | 6 | +0.02 (+0.33%) | 3,529,616 |
| 10 May 2017 | HKD | 5.96 | 6 | 5.89 | 5.98 | 5.98 | +0.02 (+0.34%) | 4,624,955 |
| 9 May 2017 | HKD | 5.87 | 5.97 | 5.85 | 5.96 | 5.96 | +0.11 (+1.88%) | 6,888,010 |
| 8 May 2017 | HKD | 5.72 | 5.88 | 5.71 | 5.85 | 5.85 | +0.14 (+2.45%) | 2,659,640 |
| 5 May 2017 | HKD | 5.82 | 5.84 | 5.64 | 5.71 | 5.71 | -0.11 (-1.89%) | 2,472,875 |
