| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2017 | HKD | 0.38 | 0.385 | 0.375 | 0.385 | 7.7 | +0.005 (+1.32%) | 313,500 |
| 21 Jun 2017 | HKD | 0.385 | 0.39 | 0.38 | 0.38 | 7.6 | 0.0 (0.0%) | 101,650 |
| 20 Jun 2017 | HKD | 0.37 | 0.385 | 0.365 | 0.38 | 7.6 | +0.01 (+2.70%) | 498,500 |
| 19 Jun 2017 | HKD | 0.37 | 0.37 | 0.365 | 0.37 | 7.4 | -0.005 (-1.33%) | 187,100 |
| 16 Jun 2017 | HKD | 0.38 | 0.38 | 0.365 | 0.375 | 7.5 | +0.005 (+1.35%) | 254,900 |
| 15 Jun 2017 | HKD | 0.39 | 0.39 | 0.37 | 0.37 | 7.4 | -0.015 (-3.90%) | 321,250 |
| 14 Jun 2017 | HKD | 0.365 | 0.395 | 0.36 | 0.385 | 7.7 | +0.025 (+6.94%) | 1,625,800 |
| 13 Jun 2017 | HKD | 0.375 | 0.385 | 0.355 | 0.36 | 7.2 | -0.01 (-2.70%) | 795,300 |
| 12 Jun 2017 | HKD | 0.37 | 0.39 | 0.355 | 0.37 | 7.4 | +0.005 (+1.37%) | 808,550 |
| 9 Jun 2017 | HKD | 0.4 | 0.4 | 0.36 | 0.365 | 7.3 | -0.02 (-5.19%) | 1,439,900 |
| 8 Jun 2017 | HKD | 0.415 | 0.43 | 0.38 | 0.385 | 7.7 | -0.01 (-2.53%) | 2,985,100 |
| 7 Jun 2017 | HKD | 0.355 | 0.45 | 0.355 | 0.395 | 7.9 | +0.04 (+11.27%) | 5,168,200 |
| 6 Jun 2017 | HKD | 0.335 | 0.36 | 0.31 | 0.355 | 7.1 | +0.02 (+5.97%) | 463,600 |
| 5 Jun 2017 | HKD | 0.335 | 0.335 | 0.32 | 0.335 | 6.7 | -0.01 (-2.90%) | 173,500 |
| 2 Jun 2017 | HKD | 0.35 | 0.35 | 0.33 | 0.345 | 6.9 | -0.005 (-1.43%) | 234,500 |
| 1 Jun 2017 | HKD | 0.365 | 0.365 | 0.345 | 0.35 | 7 | -0.015 (-4.11%) | 230,800 |
| 31 May 2017 | HKD | 0.375 | 0.375 | 0.36 | 0.365 | 7.3 | -0.005 (-1.35%) | 65,650 |
| 30 May 2017 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 7.4 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 0.37 | 0.385 | 0.36 | 0.37 | 7.4 | -0.005 (-1.33%) | 408,200 |
| 26 May 2017 | HKD | 0.37 | 0.375 | 0.36 | 0.375 | 7.5 | 0.0 (0.0%) | 666,150 |
| 25 May 2017 | HKD | 0.375 | 0.39 | 0.37 | 0.375 | 7.5 | -0.005 (-1.32%) | 333,600 |
| 24 May 2017 | HKD | 0.385 | 0.41 | 0.37 | 0.38 | 7.6 | -0.01 (-2.56%) | 432,950 |
| 23 May 2017 | HKD | 0.415 | 0.415 | 0.37 | 0.39 | 7.8 | -0.02 (-4.88%) | 835,950 |
| 22 May 2017 | HKD | 0.46 | 0.48 | 0.405 | 0.41 | 8.2 | -0.045 (-9.89%) | 1,381,650 |
| 19 May 2017 | HKD | 0.445 | 0.51 | 0.445 | 0.455 | 9.1 | +0.015 (+3.41%) | 2,968,600 |
| 18 May 2017 | HKD | 0.425 | 0.52 | 0.415 | 0.44 | 8.8 | +0.01 (+2.33%) | 2,030,200 |
| 17 May 2017 | HKD | 0.46 | 0.46 | 0.425 | 0.43 | 8.6 | -0.03 (-6.52%) | 249,300 |
| 16 May 2017 | HKD | 0.46 | 0.475 | 0.455 | 0.46 | 9.2 | 0.0 (0.0%) | 139,550 |
| 15 May 2017 | HKD | 0.465 | 0.485 | 0.445 | 0.46 | 9.2 | 0.0 (0.0%) | 365,300 |
| 12 May 2017 | HKD | 0.43 | 0.49 | 0.42 | 0.46 | 9.2 | +0.03 (+6.98%) | 917,900 |
