| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2017 | HKD | 2.89 | 2.97 | 2.88 | 2.91 | 2.91 | +0.01 (+0.34%) | 31,516,086 |
| 21 Jun 2017 | HKD | 2.9 | 2.93 | 2.88 | 2.9 | 2.9 | -0.01 (-0.34%) | 30,199,379 |
| 20 Jun 2017 | HKD | 2.91 | 2.93 | 2.9 | 2.91 | 2.91 | -0.01 (-0.34%) | 17,051,000 |
| 19 Jun 2017 | HKD | 2.89 | 2.94 | 2.88 | 2.92 | 2.92 | +0.03 (+1.04%) | 20,490,000 |
| 16 Jun 2017 | HKD | 2.89 | 2.91 | 2.86 | 2.89 | 2.89 | +0.02 (+0.70%) | 38,359,337 |
| 15 Jun 2017 | HKD | 2.91 | 2.91 | 2.86 | 2.87 | 2.87 | -0.05 (-1.71%) | 53,126,682 |
| 14 Jun 2017 | HKD | 2.92 | 2.94 | 2.9 | 2.92 | 2.92 | 0.0 (0.0%) | 23,803,272 |
| 13 Jun 2017 | HKD | 2.92 | 2.94 | 2.9 | 2.92 | 2.92 | 0.0 (0.0%) | 31,342,797 |
| 12 Jun 2017 | HKD | 2.98 | 2.98 | 2.9 | 2.92 | 2.92 | -0.07 (-2.34%) | 56,867,000 |
| 9 Jun 2017 | HKD | 3.05 | 3.05 | 2.96 | 2.99 | 2.99 | -0.04 (-1.32%) | 103,830,004 |
| 8 Jun 2017 | HKD | 3.05 | 3.09 | 3.02 | 3.03 | 3.03 | 0.0 (0.0%) | 60,536,660 |
| 7 Jun 2017 | HKD | 2.97 | 3.06 | 2.96 | 3.03 | 3.03 | +0.07 (+2.36%) | 67,651,723 |
| 6 Jun 2017 | HKD | 2.94 | 2.97 | 2.93 | 2.96 | 2.96 | +0.01 (+0.34%) | 19,130,656 |
| 5 Jun 2017 | HKD | 2.98 | 2.98 | 2.93 | 2.95 | 2.95 | -0.03 (-1.01%) | 40,821,836 |
| 2 Jun 2017 | HKD | 2.97 | 3 | 2.95 | 2.98 | 2.98 | +0.02 (+0.68%) | 45,125,452 |
| 1 Jun 2017 | HKD | 2.97 | 2.97 | 2.92 | 2.96 | 2.96 | +0.01 (+0.34%) | 30,681,910 |
| 31 May 2017 | HKD | 2.97 | 2.98 | 2.94 | 2.95 | 2.95 | -0.01 (-0.34%) | 36,490,906 |
| 30 May 2017 | HKD | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 2.95 | 2.98 | 2.94 | 2.96 | 2.96 | +0.02 (+0.68%) | 25,343,928 |
| 26 May 2017 | HKD | 2.94 | 2.97 | 2.92 | 2.94 | 2.94 | +0.01 (+0.34%) | 19,904,576 |
| 25 May 2017 | HKD | 2.89 | 2.95 | 2.89 | 2.93 | 2.93 | +0.05 (+1.74%) | 28,572,390 |
| 24 May 2017 | HKD | 2.86 | 2.89 | 2.85 | 2.88 | 2.88 | -0.01 (-0.35%) | 24,631,782 |
| 23 May 2017 | HKD | 2.9 | 2.9 | 2.84 | 2.89 | 2.89 | -0.02 (-0.69%) | 51,082,436 |
| 22 May 2017 | HKD | 2.92 | 2.96 | 2.89 | 2.91 | 2.91 | +0.01 (+0.34%) | 36,758,786 |
| 19 May 2017 | HKD | 2.93 | 2.93 | 2.89 | 2.9 | 2.9 | -0.01 (-0.34%) | 15,456,694 |
| 18 May 2017 | HKD | 2.91 | 2.95 | 2.88 | 2.91 | 2.91 | -0.04 (-1.36%) | 28,583,000 |
| 17 May 2017 | HKD | 2.96 | 2.96 | 2.91 | 2.95 | 2.95 | 0.0 (0.0%) | 22,175,654 |
| 16 May 2017 | HKD | 2.92 | 2.96 | 2.91 | 2.95 | 2.95 | +0.02 (+0.68%) | 25,600,286 |
| 15 May 2017 | HKD | 2.94 | 2.95 | 2.9 | 2.93 | 2.93 | 0.0 (0.0%) | 37,248,118 |
| 12 May 2017 | HKD | 2.92 | 2.95 | 2.89 | 2.93 | 2.93 | -0.01 (-0.34%) | 31,894,424 |
