| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | HKD | 3.8 | 3.8 | 3.65 | 3.68 | 3.4756 | -0.12 (-3.16%) | 969,882 |
| 7 Jun 2017 | HKD | 3.88 | 3.88 | 3.8 | 3.8 | 3.5889 | -0.11 (-2.81%) | 255,176 |
| 6 Jun 2017 | HKD | 3.93 | 3.93 | 3.91 | 3.91 | 3.6928 | -0.02 (-0.51%) | 72,000 |
| 5 Jun 2017 | HKD | 3.93 | 4 | 3.83 | 3.93 | 3.7117 | -0.02 (-0.51%) | 245,118 |
| 2 Jun 2017 | HKD | 4 | 4.01 | 3.95 | 3.95 | 3.7306 | -0.14 (-3.42%) | 225,000 |
| 1 Jun 2017 | HKD | 4.04 | 4.2 | 3.95 | 4.09 | 3.8628 | -0.09 (-2.15%) | 2,736,529 |
| 31 May 2017 | HKD | 3.9 | 4.34 | 3.81 | 4.18 | 3.9478 | +0.18 (+4.50%) | 1,366,412 |
| 30 May 2017 | HKD | 4 | 4 | 4 | 4 | 3.7778 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 3.77 | 4 | 3.76 | 4 | 3.7778 | +0.22 (+5.82%) | 904,765 |
| 26 May 2017 | HKD | 3.79 | 3.79 | 3.78 | 3.78 | 3.57 | +0.05 (+1.34%) | 25,941 |
| 25 May 2017 | HKD | 3.73 | 3.79 | 3.72 | 3.73 | 3.5228 | -0.07 (-1.84%) | 92,647 |
| 24 May 2017 | HKD | 3.8 | 3.81 | 3.74 | 3.8 | 3.5889 | 0.0 (0.0%) | 28,059 |
| 23 May 2017 | HKD | 3.77 | 3.83 | 3.77 | 3.8 | 3.5889 | -0.03 (-0.78%) | 62,471 |
| 22 May 2017 | HKD | 3.7 | 3.83 | 3.7 | 3.83 | 3.6172 | +0.08 (+2.13%) | 123,353 |
| 19 May 2017 | HKD | 3.72 | 3.9 | 3.68 | 3.75 | 3.5417 | +0.05 (+1.35%) | 176,294 |
| 18 May 2017 | HKD | 3.81 | 3.81 | 3.65 | 3.7 | 3.4944 | -0.2 (-5.13%) | 317,118 |
| 17 May 2017 | HKD | 3.91 | 3.94 | 3.86 | 3.9 | 3.6833 | -0.05 (-1.27%) | 124,412 |
| 16 May 2017 | HKD | 3.94 | 3.98 | 3.8 | 3.95 | 3.7306 | +0.01 (+0.25%) | 815,294 |
| 15 May 2017 | HKD | 3.73 | 3.97 | 3.73 | 3.94 | 3.7211 | +0.21 (+5.63%) | 9,249,353 |
| 12 May 2017 | HKD | 3.57 | 3.76 | 3.57 | 3.73 | 3.5228 | +0.16 (+4.48%) | 461,647 |
| 11 May 2017 | HKD | 3.51 | 3.57 | 3.51 | 3.57 | 3.3717 | +0.08 (+2.29%) | 135,529 |
| 10 May 2017 | HKD | 3.43 | 3.51 | 3.43 | 3.49 | 3.2961 | +0.07 (+2.05%) | 1,752,353 |
| 9 May 2017 | HKD | 3.42 | 3.43 | 3.41 | 3.42 | 3.23 | 0.0 (0.0%) | 36,529 |
| 8 May 2017 | HKD | 3.42 | 3.51 | 3.42 | 3.42 | 3.23 | 0.0 (0.0%) | 11,118 |
| 5 May 2017 | HKD | 3.5 | 3.53 | 3.41 | 3.42 | 3.23 | -0.04 (-1.16%) | 40,235 |
| 4 May 2017 | HKD | 3.41 | 3.46 | 3.41 | 3.46 | 3.2678 | +0.05 (+1.47%) | 17,471 |
| 3 May 2017 | HKD | 3.41 | 3.41 | 3.41 | 3.41 | 3.2206 | 0.0 (0.0%) | 0 |
| 2 May 2017 | HKD | 3.5 | 3.5 | 3.4 | 3.41 | 3.2206 | -0.07 (-2.01%) | 72,000 |
| 1 May 2017 | HKD | 3.48 | 3.48 | 3.48 | 3.48 | 3.2867 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | HKD | 3.5 | 3.51 | 3.48 | 3.48 | 3.2867 | -0.02 (-0.57%) | 74,118 |
