| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2017 | HKD | 61.25 | 61.9 | 61.25 | 61.6 | 61.6 | -0.15 (-0.24%) | 5,318,515 |
| 21 Jun 2017 | HKD | 61.75 | 62.2 | 61.05 | 61.75 | 61.75 | -0.1 (-0.16%) | 5,304,725 |
| 20 Jun 2017 | HKD | 61.25 | 62 | 61.25 | 61.85 | 61.85 | +0.45 (+0.73%) | 5,796,394 |
| 19 Jun 2017 | HKD | 61.1 | 61.7 | 60.55 | 61.4 | 61.4 | +0.3 (+0.49%) | 3,818,470 |
| 16 Jun 2017 | HKD | 60.7 | 61.9 | 60.6 | 61.1 | 61.1 | +0.25 (+0.41%) | 11,904,165 |
| 15 Jun 2017 | HKD | 60.55 | 61.1 | 59.85 | 60.85 | 60.85 | -0.2 (-0.33%) | 5,948,694 |
| 14 Jun 2017 | HKD | 61.95 | 61.95 | 61.05 | 61.05 | 61.05 | -0.35 (-0.57%) | 6,102,504 |
| 13 Jun 2017 | HKD | 61.2 | 61.4 | 60.35 | 61.4 | 61.4 | +0.6 (+0.99%) | 4,983,220 |
| 12 Jun 2017 | HKD | 60.85 | 61 | 60.2 | 60.8 | 60.8 | -0.25 (-0.41%) | 6,140,627 |
| 9 Jun 2017 | HKD | 60.6 | 61.5 | 60.45 | 61.05 | 61.05 | 0.0 (0.0%) | 8,730,212 |
| 8 Jun 2017 | HKD | 61.75 | 61.75 | 60.55 | 61.05 | 61.05 | -0.1 (-0.16%) | 4,583,861 |
| 7 Jun 2017 | HKD | 61.5 | 62.2 | 60.5 | 61.15 | 61.15 | -0.15 (-0.24%) | 7,816,427 |
| 6 Jun 2017 | HKD | 60 | 61.3 | 59.9 | 61.3 | 61.3 | +1.4 (+2.34%) | 7,352,980 |
| 5 Jun 2017 | HKD | 59.9 | 60 | 59.5 | 59.9 | 59.9 | +0.25 (+0.42%) | 4,824,727 |
| 2 Jun 2017 | HKD | 58.65 | 59.7 | 58.65 | 59.65 | 59.65 | +0.75 (+1.27%) | 6,454,936 |
| 1 Jun 2017 | HKD | 58.45 | 58.95 | 58.3 | 58.9 | 58.9 | +0.4 (+0.68%) | 5,757,287 |
| 31 May 2017 | HKD | 57.5 | 58.5 | 57.4 | 58.5 | 58.5 | +0.7 (+1.21%) | 11,056,128 |
| 30 May 2017 | HKD | 57.8 | 57.8 | 57.8 | 57.8 | 57.8 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 57.5 | 58 | 57.45 | 57.8 | 57.8 | +0.15 (+0.26%) | 5,268,856 |
| 26 May 2017 | HKD | 58 | 58 | 57.4 | 57.65 | 57.65 | +0.2 (+0.35%) | 3,462,940 |
| 25 May 2017 | HKD | 57.6 | 57.9 | 57.4 | 57.45 | 57.45 | +0.15 (+0.26%) | 4,410,423 |
| 24 May 2017 | HKD | 56.7 | 57.45 | 56.55 | 57.3 | 57.3 | +0.05 (+0.09%) | 3,771,544 |
| 23 May 2017 | HKD | 57.5 | 57.55 | 56.6 | 57.25 | 57.25 | -0.35 (-0.61%) | 6,169,235 |
| 22 May 2017 | HKD | 57.45 | 58.2 | 57.25 | 57.6 | 57.6 | +0.35 (+0.61%) | 4,344,445 |
| 19 May 2017 | HKD | 57 | 57.3 | 56.85 | 57.25 | 57.25 | +0.1 (+0.17%) | 3,577,715 |
| 18 May 2017 | HKD | 57.2 | 57.3 | 56.8 | 57.15 | 57.15 | -0.3 (-0.52%) | 7,039,966 |
| 17 May 2017 | HKD | 57.4 | 57.85 | 56.75 | 57.45 | 57.45 | +0.7 (+1.23%) | 6,767,676 |
| 16 May 2017 | HKD | 55 | 56.8 | 55 | 56.75 | 56.75 | -0.7 (-1.22%) | 5,426,539 |
| 15 May 2017 | HKD | 57.55 | 57.75 | 57.15 | 57.45 | 57.45 | +0.05 (+0.09%) | 5,100,771 |
| 12 May 2017 | HKD | 57.2 | 57.6 | 57.05 | 57.4 | 57.4 | +0.2 (+0.35%) | 4,158,565 |
