| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | HKD | 55.85 | 55.85 | 55.4 | 55.8 | 55.8 | +0.15 (+0.27%) | 11,163,430 |
| 7 Jun 2017 | HKD | 55.7 | 55.75 | 55.25 | 55.65 | 55.65 | +0.35 (+0.63%) | 11,841,770 |
| 6 Jun 2017 | HKD | 55.1 | 55.65 | 55.1 | 55.3 | 55.3 | -0.05 (-0.09%) | 10,822,360 |
| 5 Jun 2017 | HKD | 55.6 | 55.6 | 54.95 | 55.35 | 55.35 | 0.0 (0.0%) | 12,854,400 |
| 2 Jun 2017 | HKD | 55.65 | 55.85 | 54.85 | 55.35 | 55.35 | +0.05 (+0.09%) | 13,222,170 |
| 1 Jun 2017 | HKD | 55.5 | 55.75 | 55 | 55.3 | 55.3 | +0.05 (+0.09%) | 20,683,570 |
| 31 May 2017 | HKD | 54.5 | 55.35 | 54.5 | 55.25 | 55.25 | +0.5 (+0.91%) | 19,919,180 |
| 30 May 2017 | HKD | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 54.75 | 55.05 | 54.4 | 54.75 | 54.75 | 0.0 (0.0%) | 14,537,360 |
| 26 May 2017 | HKD | 55.05 | 55.1 | 54.6 | 54.75 | 54.75 | +0.2 (+0.37%) | 12,528,490 |
| 25 May 2017 | HKD | 54.75 | 55 | 54.5 | 54.55 | 54.55 | -0.45 (-0.82%) | 16,117,910 |
| 24 May 2017 | HKD | 54.8 | 55.15 | 54.5 | 55 | 55 | +0.2 (+0.36%) | 9,952,444 |
| 23 May 2017 | HKD | 54.4 | 54.9 | 54.4 | 54.8 | 54.8 | +0.1 (+0.18%) | 10,418,770 |
| 22 May 2017 | HKD | 55.35 | 55.35 | 54.6 | 54.7 | 54.7 | 0.0 (0.0%) | 13,527,350 |
| 19 May 2017 | HKD | 55 | 55.05 | 54.25 | 54.7 | 54.7 | +0.15 (+0.27%) | 11,121,670 |
| 18 May 2017 | HKD | 53.95 | 54.6 | 53.85 | 54.55 | 54.55 | +0.05 (+0.09%) | 24,343,320 |
| 17 May 2017 | HKD | 55.8 | 55.8 | 54.4 | 54.5 | 54.5 | -0.7 (-1.27%) | 24,706,740 |
| 16 May 2017 | HKD | 55.8 | 55.8 | 55.15 | 55.2 | 55.2 | -0.5 (-0.90%) | 16,084,550 |
| 15 May 2017 | HKD | 55.8 | 56.15 | 55.3 | 55.7 | 55.7 | +0.3 (+0.54%) | 19,564,211 |
| 12 May 2017 | HKD | 56 | 56 | 55 | 55.4 | 55.4 | -0.45 (-0.81%) | 21,679,350 |
| 11 May 2017 | HKD | 56 | 56.1 | 55.45 | 55.85 | 55.85 | +0.2 (+0.36%) | 17,739,699 |
| 10 May 2017 | HKD | 55.4 | 56 | 55.05 | 55.65 | 55.65 | +0.25 (+0.45%) | 20,998,869 |
| 9 May 2017 | HKD | 55 | 55.45 | 54.55 | 55.4 | 55.4 | +0.95 (+1.74%) | 26,166,471 |
| 8 May 2017 | HKD | 54.6 | 54.7 | 53.55 | 54.45 | 54.45 | -0.15 (-0.27%) | 18,886,600 |
| 5 May 2017 | HKD | 55 | 55.25 | 54.2 | 54.6 | 54.6 | -0.4 (-0.73%) | 21,224,619 |
| 4 May 2017 | HKD | 54.75 | 55 | 54.2 | 55 | 55 | +0.25 (+0.46%) | 30,213,801 |
| 3 May 2017 | HKD | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 0.0 (0.0%) | 0 |
| 2 May 2017 | HKD | 55 | 55 | 53.85 | 54.75 | 54.75 | +0.9 (+1.67%) | 36,880,320 |
| 1 May 2017 | HKD | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | HKD | 54.2 | 54.3 | 53.3 | 53.85 | 53.85 | -0.65 (-1.19%) | 43,938,566 |
