| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | HKD | 2.32 | 2.32 | 2.25 | 2.29 | 2.29 | -0.03 (-1.29%) | 1,655,254 |
| 8 Jun 2017 | HKD | 2.34 | 2.34 | 2.28 | 2.32 | 2.32 | +0.02 (+0.87%) | 2,363,528 |
| 7 Jun 2017 | HKD | 2.35 | 2.36 | 2.29 | 2.3 | 2.3 | -0.04 (-1.71%) | 2,021,880 |
| 6 Jun 2017 | HKD | 2.25 | 2.35 | 2.25 | 2.34 | 2.34 | +0.08 (+3.54%) | 6,513,698 |
| 5 Jun 2017 | HKD | 2.28 | 2.28 | 2.23 | 2.26 | 2.26 | -0.01 (-0.44%) | 1,178,799 |
| 2 Jun 2017 | HKD | 2.25 | 2.28 | 2.24 | 2.27 | 2.27 | +0.02 (+0.89%) | 2,067,871 |
| 1 Jun 2017 | HKD | 2.22 | 2.25 | 2.19 | 2.25 | 2.25 | +0.03 (+1.35%) | 1,259,008 |
| 31 May 2017 | HKD | 2.23 | 2.23 | 2.18 | 2.22 | 2.22 | -0.02 (-0.89%) | 1,176,685 |
| 30 May 2017 | HKD | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 2.24 | 2.25 | 2.22 | 2.24 | 2.24 | 0.0 (0.0%) | 939,240 |
| 26 May 2017 | HKD | 2.24 | 2.24 | 2.21 | 2.24 | 2.24 | 0.0 (0.0%) | 753,457 |
| 25 May 2017 | HKD | 2.22 | 2.24 | 2.21 | 2.24 | 2.24 | +0.02 (+0.90%) | 986,906 |
| 24 May 2017 | HKD | 2.23 | 2.23 | 2.19 | 2.22 | 2.22 | -0.01 (-0.45%) | 1,280,000 |
| 23 May 2017 | HKD | 2.26 | 2.28 | 2.17 | 2.23 | 2.23 | -0.02 (-0.89%) | 3,123,632 |
| 22 May 2017 | HKD | 2.24 | 2.31 | 2.22 | 2.25 | 2.25 | +0.06 (+2.74%) | 7,945,074 |
| 19 May 2017 | HKD | 2.08 | 2.2 | 2.08 | 2.19 | 2.19 | +0.1 (+4.78%) | 6,339,781 |
| 18 May 2017 | HKD | 2.06 | 2.1 | 2.06 | 2.09 | 2.09 | -0.01 (-0.48%) | 1,993,861 |
| 17 May 2017 | HKD | 2.13 | 2.13 | 2.07 | 2.1 | 2.1 | 0.0 (0.0%) | 946,705 |
| 16 May 2017 | HKD | 2.12 | 2.14 | 2.08 | 2.1 | 2.1 | 0.0 (0.0%) | 1,755,938 |
| 15 May 2017 | HKD | 2.03 | 2.12 | 2.03 | 2.1 | 2.1 | +0.07 (+3.45%) | 3,996,732 |
| 12 May 2017 | HKD | 1.94 | 2.05 | 1.93 | 2.03 | 2.03 | +0.09 (+4.64%) | 4,332,711 |
| 11 May 2017 | HKD | 1.92 | 1.94 | 1.91 | 1.94 | 1.94 | +0.01 (+0.52%) | 727,033 |
| 10 May 2017 | HKD | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | +0.01 (+0.52%) | 1,228,440 |
| 9 May 2017 | HKD | 1.85 | 1.95 | 1.85 | 1.92 | 1.92 | +0.06 (+3.23%) | 973,875 |
| 8 May 2017 | HKD | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -0.02 (-1.06%) | 436,982 |
| 5 May 2017 | HKD | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | -0.02 (-1.05%) | 920,000 |
| 4 May 2017 | HKD | 1.9 | 1.9 | 1.87 | 1.9 | 1.9 | -0.01 (-0.52%) | 454,000 |
| 3 May 2017 | HKD | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 0 |
| 2 May 2017 | HKD | 1.92 | 1.92 | 1.89 | 1.91 | 1.91 | -0.01 (-0.52%) | 488,000 |
| 1 May 2017 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
