| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | HKD | 29.4 | 29.8 | 28.55 | 29.8 | 29.8 | +0.3 (+1.02%) | 1,901,572 |
| 15 Jun 2017 | HKD | 29.25 | 29.7 | 29 | 29.5 | 29.5 | -0.2 (-0.67%) | 1,074,000 |
| 14 Jun 2017 | HKD | 29.3 | 29.8 | 29.05 | 29.7 | 29.7 | +0.3 (+1.02%) | 3,092,500 |
| 13 Jun 2017 | HKD | 28.85 | 29.9 | 28.7 | 29.4 | 29.4 | +0.55 (+1.91%) | 1,799,300 |
| 12 Jun 2017 | HKD | 29.15 | 29.25 | 28.7 | 28.85 | 28.85 | -0.5 (-1.70%) | 1,185,484 |
| 9 Jun 2017 | HKD | 28.8 | 29.35 | 28.8 | 29.35 | 29.35 | +0.4 (+1.38%) | 2,588,900 |
| 8 Jun 2017 | HKD | 27.8 | 29.1 | 27.8 | 28.95 | 28.95 | +1.05 (+3.76%) | 6,093,100 |
| 7 Jun 2017 | HKD | 27.9 | 28.1 | 27.8 | 27.9 | 27.9 | 0.0 (0.0%) | 663,448 |
| 6 Jun 2017 | HKD | 27.7 | 28.05 | 27.2 | 27.9 | 27.9 | +0.05 (+0.18%) | 2,709,280 |
| 5 Jun 2017 | HKD | 27.9 | 28 | 27.75 | 27.85 | 27.85 | -0.15 (-0.54%) | 543,900 |
| 2 Jun 2017 | HKD | 28 | 28.35 | 27.7 | 28 | 28 | +0.2 (+0.72%) | 715,891 |
| 1 Jun 2017 | HKD | 27.9 | 28.25 | 27.5 | 27.8 | 27.8 | -0.95 (-3.30%) | 855,700 |
| 31 May 2017 | HKD | 29.2 | 29.3 | 28.5 | 28.75 | 28.75 | -0.45 (-1.54%) | 2,011,800 |
| 30 May 2017 | HKD | 29.2 | 29.2 | 29.2 | 29.2 | 29.2 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 29.05 | 29.4 | 28.55 | 29.2 | 29.2 | +0.15 (+0.52%) | 1,440,500 |
| 26 May 2017 | HKD | 28.35 | 29.2 | 28.35 | 29.05 | 29.05 | +0.6 (+2.11%) | 1,782,364 |
| 25 May 2017 | HKD | 28.3 | 28.65 | 28.3 | 28.45 | 28.45 | +0.05 (+0.18%) | 1,064,596 |
| 24 May 2017 | HKD | 28.15 | 28.8 | 28.15 | 28.4 | 28.4 | +0.05 (+0.18%) | 1,593,500 |
| 23 May 2017 | HKD | 28.15 | 28.6 | 28.15 | 28.35 | 28.35 | +0.3 (+1.07%) | 1,424,668 |
| 22 May 2017 | HKD | 28.15 | 28.3 | 28.05 | 28.05 | 28.05 | -0.1 (-0.36%) | 567,700 |
| 19 May 2017 | HKD | 28.1 | 28.35 | 28.05 | 28.15 | 28.15 | +0.4 (+1.44%) | 778,700 |
| 18 May 2017 | HKD | 27.95 | 28.2 | 27.65 | 27.75 | 27.75 | -0.7 (-2.46%) | 1,561,000 |
| 17 May 2017 | HKD | 28.35 | 28.7 | 28.2 | 28.45 | 28.45 | +0.25 (+0.89%) | 1,773,987 |
| 16 May 2017 | HKD | 28.9 | 28.9 | 28.2 | 28.2 | 28.2 | -0.75 (-2.59%) | 2,806,457 |
| 15 May 2017 | HKD | 29.5 | 29.55 | 28.8 | 28.95 | 28.95 | -0.4 (-1.36%) | 1,911,087 |
| 12 May 2017 | HKD | 29 | 29.6 | 29 | 29.35 | 29.35 | +0.3 (+1.03%) | 1,747,935 |
| 11 May 2017 | HKD | 29.45 | 29.75 | 29.05 | 29.05 | 29.05 | -0.4 (-1.36%) | 2,191,000 |
| 10 May 2017 | HKD | 29.2 | 29.6 | 29.2 | 29.45 | 29.45 | +0.25 (+0.86%) | 2,111,700 |
| 9 May 2017 | HKD | 29.2 | 29.45 | 28.9 | 29.2 | 29.2 | 0.0 (0.0%) | 1,675,000 |
| 8 May 2017 | HKD | 28.35 | 29.2 | 28.35 | 29.2 | 29.2 | +0.8 (+2.82%) | 2,703,500 |
