| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2017 | HKD | 2.23 | 2.24 | 2.19 | 2.2 | 2.2 | -0.04 (-1.79%) | 42,316,200 |
| 14 Jun 2017 | HKD | 2.23 | 2.26 | 2.21 | 2.24 | 2.24 | +0.01 (+0.45%) | 40,865,785 |
| 13 Jun 2017 | HKD | 2.24 | 2.25 | 2.22 | 2.23 | 2.23 | -0.01 (-0.45%) | 24,545,451 |
| 12 Jun 2017 | HKD | 2.25 | 2.26 | 2.21 | 2.24 | 2.24 | -0.02 (-0.88%) | 33,994,020 |
| 9 Jun 2017 | HKD | 2.27 | 2.27 | 2.24 | 2.26 | 2.26 | -0.01 (-0.44%) | 70,716,614 |
| 8 Jun 2017 | HKD | 2.27 | 2.28 | 2.25 | 2.27 | 2.27 | +0.01 (+0.44%) | 24,556,000 |
| 7 Jun 2017 | HKD | 2.26 | 2.28 | 2.25 | 2.26 | 2.26 | 0.0 (0.0%) | 23,057,440 |
| 6 Jun 2017 | HKD | 2.25 | 2.28 | 2.25 | 2.26 | 2.26 | 0.0 (0.0%) | 25,308,600 |
| 5 Jun 2017 | HKD | 2.26 | 2.29 | 2.25 | 2.26 | 2.26 | +0.01 (+0.44%) | 21,661,343 |
| 2 Jun 2017 | HKD | 2.25 | 2.27 | 2.24 | 2.25 | 2.25 | 0.0 (0.0%) | 23,671,760 |
| 1 Jun 2017 | HKD | 2.28 | 2.28 | 2.24 | 2.25 | 2.25 | -0.06 (-2.60%) | 33,762,500 |
| 31 May 2017 | HKD | 2.32 | 2.34 | 2.29 | 2.31 | 2.31 | 0.0 (0.0%) | 53,237,891 |
| 30 May 2017 | HKD | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 2.3 | 2.32 | 2.3 | 2.31 | 2.31 | +0.01 (+0.43%) | 28,691,224 |
| 26 May 2017 | HKD | 2.29 | 2.32 | 2.28 | 2.3 | 2.3 | +0.01 (+0.44%) | 39,319,890 |
| 25 May 2017 | HKD | 2.29 | 2.32 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 48,154,555 |
| 24 May 2017 | HKD | 2.3 | 2.31 | 2.27 | 2.29 | 2.29 | -0.01 (-0.43%) | 48,266,500 |
| 23 May 2017 | HKD | 2.32 | 2.33 | 2.29 | 2.3 | 2.3 | -0.02 (-0.86%) | 27,118,800 |
| 22 May 2017 | HKD | 2.32 | 2.35 | 2.32 | 2.32 | 2.32 | -0.01 (-0.43%) | 18,015,000 |
| 19 May 2017 | HKD | 2.32 | 2.34 | 2.32 | 2.33 | 2.33 | 0.0 (0.0%) | 10,496,667 |
| 18 May 2017 | HKD | 2.33 | 2.34 | 2.31 | 2.33 | 2.33 | -0.03 (-1.27%) | 30,036,500 |
| 17 May 2017 | HKD | 2.36 | 2.37 | 2.34 | 2.36 | 2.36 | -0.02 (-0.84%) | 22,036,000 |
| 16 May 2017 | HKD | 2.35 | 2.39 | 2.34 | 2.38 | 2.38 | +0.03 (+1.28%) | 29,903,000 |
| 15 May 2017 | HKD | 2.36 | 2.37 | 2.34 | 2.35 | 2.35 | +0.01 (+0.43%) | 22,646,000 |
| 12 May 2017 | HKD | 2.34 | 2.35 | 2.32 | 2.34 | 2.34 | -0.01 (-0.43%) | 18,421,012 |
| 11 May 2017 | HKD | 2.33 | 2.37 | 2.32 | 2.35 | 2.35 | -0.01 (-0.42%) | 41,184,793 |
| 10 May 2017 | HKD | 2.37 | 2.41 | 2.34 | 2.36 | 2.36 | +0.01 (+0.43%) | 51,832,000 |
| 9 May 2017 | HKD | 2.29 | 2.36 | 2.28 | 2.35 | 2.35 | +0.06 (+2.62%) | 102,338,224 |
| 8 May 2017 | HKD | 2.32 | 2.33 | 2.27 | 2.29 | 2.29 | -0.02 (-0.87%) | 59,463,200 |
| 5 May 2017 | HKD | 2.32 | 2.33 | 2.29 | 2.31 | 2.31 | -0.02 (-0.86%) | 53,151,218 |
