| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2017 | HKD | 4.07 | 4.08 | 3.9 | 4.02 | 7.6446 | -0.05 (-1.23%) | 334,448 |
| 5 Jun 2017 | HKD | 4.12 | 4.13 | 4.07 | 4.07 | 7.7397 | -0.01 (-0.25%) | 294,483 |
| 2 Jun 2017 | HKD | 4.1 | 4.14 | 4.08 | 4.08 | 7.7587 | 0.0 (0.0%) | 391,241 |
| 1 Jun 2017 | HKD | 4.1 | 4.1 | 4.03 | 4.08 | 7.7587 | -0.02 (-0.49%) | 98,862 |
| 31 May 2017 | HKD | 3.9601 | 4.12 | 3.93 | 4.1 | 7.7967 | +0.04 (+0.99%) | 425,948 |
| 30 May 2017 | HKD | 4.06 | 4.06 | 4.06 | 4.06 | 7.7207 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 4.04 | 4.13 | 4.04 | 4.06 | 7.7207 | -0.01 (-0.25%) | 338,655 |
| 26 May 2017 | HKD | 4.08 | 4.0901 | 4 | 4.07 | 7.7397 | +0.07 (+1.75%) | 915,000 |
| 25 May 2017 | HKD | 4.12 | 4.12 | 4 | 4 | 7.6066 | -0.1 (-2.44%) | 434,362 |
| 24 May 2017 | HKD | 4.13 | 4.14 | 4.05 | 4.1 | 7.7967 | 0.0 (0.0%) | 282,914 |
| 23 May 2017 | HKD | 4.16 | 4.32 | 4.1 | 4.1 | 7.7967 | -0.05 (-1.20%) | 471,206 |
| 22 May 2017 | HKD | 4.15 | 4.16 | 4.0901 | 4.15 | 7.8918 | -0.01 (-0.24%) | 160,914 |
| 19 May 2017 | HKD | 4.17 | 4.3 | 4.16 | 4.16 | 7.9108 | -0.04 (-0.95%) | 431,207 |
| 18 May 2017 | HKD | 4.18 | 4.23 | 4.1 | 4.2 | 7.9869 | -0.09 (-2.10%) | 352,328 |
| 17 May 2017 | HKD | 4.23 | 4.35 | 4.23 | 4.29 | 8.158 | +0.1 (+2.39%) | 771,966 |
| 16 May 2017 | HKD | 4.24 | 4.25 | 4.17 | 4.19 | 7.9679 | -0.02 (-0.48%) | 178,793 |
| 15 May 2017 | HKD | 4.24 | 4.29 | 4.16 | 4.2101 | 8.0061 | -0.05 (-1.17%) | 872,090 |
| 12 May 2017 | HKD | 4.0901 | 4.26 | 4.05 | 4.26 | 8.101 | +0.21 (+5.19%) | 1,775,310 |
| 11 May 2017 | HKD | 3.92 | 4.05 | 3.91 | 4.05 | 7.7016 | +0.19 (+4.92%) | 797,207 |
| 10 May 2017 | HKD | 4 | 4 | 3.8 | 3.86 | 7.3403 | -0.16 (-3.98%) | 251,400 |
| 9 May 2017 | HKD | 3.97 | 4.05 | 3.97 | 4.02 | 7.6446 | +0.02 (+0.50%) | 19,267 |
| 8 May 2017 | HKD | 4 | 4.05 | 3.98 | 4 | 7.6066 | +0.03 (+0.76%) | 257,672 |
| 5 May 2017 | HKD | 3.94 | 3.97 | 3.91 | 3.97 | 7.5495 | +0.03 (+0.76%) | 104,121 |
| 4 May 2017 | HKD | 4.02 | 4.02 | 3.92 | 3.94 | 7.4925 | -0.15 (-3.67%) | 228,224 |
| 3 May 2017 | HKD | 4.0901 | 4.0901 | 4.0901 | 4.0901 | 7.7779 | 0.0 (0.0%) | 0 |
| 2 May 2017 | HKD | 4.2 | 4.2 | 4.02 | 4.0901 | 7.7779 | -0.08 (-1.92%) | 155,655 |
| 1 May 2017 | HKD | 4.17 | 4.17 | 4.17 | 4.17 | 7.9298 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | HKD | 4.2 | 4.34 | 4.16 | 4.17 | 7.9298 | -0.13 (-3.02%) | 119,897 |
| 27 Apr 2017 | HKD | 4.29 | 4.4 | 4.25 | 4.3 | 8.177 | -0.05 (-1.15%) | 378,621 |
| 26 Apr 2017 | HKD | 4.39 | 4.39 | 4.32 | 4.35 | 8.2721 | -0.01 (-0.23%) | 56,793 |
