| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | HKD | 3.6 | 3.61 | 3.55 | 3.57 | 3.57 | 0.0 (0.0%) | 6,506,072 |
| 7 Jun 2017 | HKD | 3.64 | 3.66 | 3.52 | 3.57 | 3.57 | -0.47 (-11.63%) | 28,770,170 |
| 6 Jun 2017 | HKD | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 0 |
| 5 Jun 2017 | HKD | 3.85 | 4.27 | 3.82 | 4.04 | 4.04 | +0.14 (+3.59%) | 21,746,730 |
| 2 Jun 2017 | HKD | 3.66 | 3.9 | 3.61 | 3.9 | 3.9 | +0.21 (+5.69%) | 19,000,551 |
| 1 Jun 2017 | HKD | 3.56 | 3.7 | 3.52 | 3.69 | 3.69 | +0.05 (+1.37%) | 6,243,385 |
| 31 May 2017 | HKD | 3.76 | 3.79 | 3.57 | 3.64 | 3.64 | -0.16 (-4.21%) | 9,487,000 |
| 30 May 2017 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 3.65 | 3.87 | 3.65 | 3.8 | 3.8 | -0.04 (-1.04%) | 447,814 |
| 26 May 2017 | HKD | 3.85 | 3.95 | 3.76 | 3.84 | 3.84 | +0.03 (+0.79%) | 4,857,000 |
| 25 May 2017 | HKD | 3.86 | 3.95 | 3.8 | 3.81 | 3.81 | +0.13 (+3.53%) | 12,434,720 |
| 24 May 2017 | HKD | 3.68 | 3.71 | 3.6 | 3.68 | 3.68 | 0.0 (0.0%) | 1,445,672 |
| 23 May 2017 | HKD | 3.8 | 3.82 | 3.66 | 3.68 | 3.68 | -0.13 (-3.41%) | 4,230,430 |
| 22 May 2017 | HKD | 3.76 | 3.84 | 3.74 | 3.81 | 3.81 | +0.06 (+1.60%) | 3,352,301 |
| 19 May 2017 | HKD | 3.62 | 3.75 | 3.59 | 3.75 | 3.75 | +0.17 (+4.75%) | 8,668,000 |
| 18 May 2017 | HKD | 3.44 | 3.64 | 3.42 | 3.58 | 3.58 | +0.07 (+1.99%) | 6,116,754 |
| 17 May 2017 | HKD | 3.42 | 3.67 | 3.42 | 3.51 | 3.51 | +0.08 (+2.33%) | 4,524,493 |
| 16 May 2017 | HKD | 3.41 | 3.45 | 3.4 | 3.43 | 3.43 | +0.07 (+2.08%) | 938,929 |
| 15 May 2017 | HKD | 3.31 | 3.42 | 3.31 | 3.36 | 3.36 | +0.02 (+0.60%) | 1,266,609 |
| 12 May 2017 | HKD | 3.46 | 3.46 | 3.27 | 3.34 | 3.34 | -0.12 (-3.47%) | 3,186,357 |
| 11 May 2017 | HKD | 3.43 | 3.55 | 3.41 | 3.46 | 3.46 | +0.05 (+1.47%) | 1,819,169 |
| 10 May 2017 | HKD | 3.31 | 3.52 | 3.31 | 3.41 | 3.41 | +0.1 (+3.02%) | 4,820,037 |
| 9 May 2017 | HKD | 3.02 | 3.35 | 3.02 | 3.31 | 3.31 | +0.04 (+1.22%) | 1,832,088 |
| 8 May 2017 | HKD | 3.45 | 3.45 | 3.21 | 3.27 | 3.27 | -0.09 (-2.68%) | 7,196,000 |
| 5 May 2017 | HKD | 3.51 | 3.51 | 3.22 | 3.36 | 3.36 | -0.15 (-4.27%) | 6,096,986 |
| 4 May 2017 | HKD | 3.63 | 3.63 | 3.41 | 3.51 | 3.51 | -0.07 (-1.96%) | 3,973,855 |
| 3 May 2017 | HKD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 0 |
| 2 May 2017 | HKD | 3.64 | 3.7 | 3.57 | 3.58 | 3.58 | -0.02 (-0.56%) | 7,247,143 |
| 1 May 2017 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | HKD | 3.69 | 3.77 | 3.49 | 3.6 | 3.6 | -0.04 (-1.10%) | 5,783,374 |
