| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | HKD | 5.48 | 5.51 | 5.37 | 5.42 | 5.42 | -0.03 (-0.55%) | 1,594,150 |
| 7 Jun 2017 | HKD | 5.42 | 5.47 | 5.4 | 5.45 | 5.45 | +0.02 (+0.37%) | 1,672,669 |
| 6 Jun 2017 | HKD | 5.54 | 5.56 | 5.4 | 5.43 | 5.43 | -0.1 (-1.81%) | 3,577,641 |
| 5 Jun 2017 | HKD | 5.46 | 5.59 | 5.44 | 5.53 | 5.53 | +0.07 (+1.28%) | 3,263,636 |
| 2 Jun 2017 | HKD | 5.44 | 5.53 | 5.39 | 5.46 | 5.46 | +0.04 (+0.74%) | 2,575,915 |
| 1 Jun 2017 | HKD | 5.51 | 5.51 | 5.41 | 5.42 | 5.42 | -0.13 (-2.34%) | 1,058,049 |
| 31 May 2017 | HKD | 5.56 | 5.59 | 5.45 | 5.55 | 5.55 | -0.05 (-0.89%) | 1,016,216 |
| 30 May 2017 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 5.6 | 5.65 | 5.53 | 5.6 | 5.6 | -0.05 (-0.88%) | 810,748 |
| 26 May 2017 | HKD | 5.63 | 5.65 | 5.56 | 5.65 | 5.65 | -0.02 (-0.35%) | 680,878 |
| 25 May 2017 | HKD | 5.51 | 5.71 | 5.5 | 5.67 | 5.67 | +0.18 (+3.28%) | 4,660,681 |
| 24 May 2017 | HKD | 5.69 | 5.72 | 5.43 | 5.49 | 5.49 | -0.21 (-3.68%) | 3,854,720 |
| 23 May 2017 | HKD | 5.78 | 5.8 | 5.65 | 5.7 | 5.7 | -0.08 (-1.38%) | 4,099,034 |
| 22 May 2017 | HKD | 5.79 | 5.82 | 5.71 | 5.78 | 5.78 | +0.01 (+0.17%) | 4,069,233 |
| 19 May 2017 | HKD | 5.64 | 5.8 | 5.64 | 5.77 | 5.77 | +0.14 (+2.49%) | 3,383,750 |
| 18 May 2017 | HKD | 5.7 | 5.92 | 5.56 | 5.63 | 5.63 | -0.16 (-2.76%) | 7,947,671 |
| 17 May 2017 | HKD | 5.61 | 5.85 | 5.61 | 5.79 | 5.79 | +0.18 (+3.21%) | 20,945,520 |
| 16 May 2017 | HKD | 5.41 | 5.62 | 5.39 | 5.61 | 5.61 | +0.21 (+3.89%) | 19,771,131 |
| 15 May 2017 | HKD | 5.4 | 5.42 | 5.4 | 5.4 | 5.4 | +0.01 (+0.19%) | 8,064,122 |
| 12 May 2017 | HKD | 5.32 | 5.4 | 5.32 | 5.39 | 5.39 | +0.08 (+1.51%) | 4,297,185 |
| 11 May 2017 | HKD | 5.34 | 5.34 | 5.31 | 5.31 | 5.31 | +0.01 (+0.19%) | 2,018,389 |
| 10 May 2017 | HKD | 5.35 | 5.35 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 2,752,117 |
| 9 May 2017 | HKD | 5.3 | 5.34 | 5.21 | 5.3 | 5.3 | 0.0 (0.0%) | 12,245,130 |
| 8 May 2017 | HKD | 5.4 | 5.42 | 5.27 | 5.3 | 5.3 | 0.0 (0.0%) | 28,532,480 |
