| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | HKD | 0.125 | 0.125 | 0.124 | 0.124 | 1.233 | -0.001 (-0.80%) | 245,389 |
| 7 Jun 2017 | HKD | 0.124 | 0.125 | 0.122 | 0.125 | 1.2429 | +0.001 (+0.81%) | 122,694 |
| 6 Jun 2017 | HKD | 0.123 | 0.124 | 0.123 | 0.124 | 1.233 | 0.0 (0.0%) | 58,330 |
| 5 Jun 2017 | HKD | 0.125 | 0.125 | 0.124 | 0.124 | 1.233 | 0.0 (0.0%) | 314,782 |
| 2 Jun 2017 | HKD | 0.125 | 0.127 | 0.121 | 0.124 | 1.233 | +0.001 (+0.81%) | 500,793 |
| 1 Jun 2017 | HKD | 0.122 | 0.124 | 0.12 | 0.123 | 1.223 | 0.0 (0.0%) | 317,799 |
| 31 May 2017 | HKD | 0.127 | 0.127 | 0.123 | 0.123 | 1.223 | -0.007 (-5.38%) | 247,400 |
| 30 May 2017 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 1.2926 | +0.002 (+1.56%) | 0 |
| 29 May 2017 | HKD | 0.125 | 0.128 | 0.124 | 0.128 | 1.2728 | +0.002 (+1.59%) | 246,395 |
| 26 May 2017 | HKD | 0.128 | 0.129 | 0.122 | 0.126 | 1.2529 | -0.002 (-1.56%) | 850,816 |
| 25 May 2017 | HKD | 0.119 | 0.128 | 0.119 | 0.128 | 1.2728 | +0.012 (+10.34%) | 1,528,653 |
| 24 May 2017 | HKD | 0.118 | 0.118 | 0.115 | 0.116 | 1.1534 | -0.002 (-1.69%) | 287,628 |
| 23 May 2017 | HKD | 0.116 | 0.122 | 0.116 | 0.118 | 1.1733 | -0.002 (-1.67%) | 224,269 |
| 22 May 2017 | HKD | 0.118 | 0.12 | 0.115 | 0.12 | 1.1932 | +0.002 (+1.69%) | 124,706 |
| 19 May 2017 | HKD | 0.117 | 0.121 | 0.115 | 0.118 | 1.1733 | +0.001 (+0.85%) | 308,748 |
| 18 May 2017 | HKD | 0.119 | 0.119 | 0.117 | 0.117 | 1.1634 | +0.002 (+1.74%) | 51,290 |
| 17 May 2017 | HKD | 0.12 | 0.12 | 0.115 | 0.115 | 1.1435 | -0.005 (-4.17%) | 224,068 |
| 16 May 2017 | HKD | 0.119 | 0.123 | 0.119 | 0.12 | 1.1932 | +0.002 (+1.69%) | 55,313 |
| 15 May 2017 | HKD | 0.121 | 0.121 | 0.117 | 0.118 | 1.1733 | -0.002 (-1.67%) | 174,991 |
| 12 May 2017 | HKD | 0.121 | 0.121 | 0.116 | 0.12 | 1.1932 | -0.001 (-0.83%) | 130,740 |
| 11 May 2017 | HKD | 0.12 | 0.122 | 0.119 | 0.121 | 1.2032 | +0.002 (+1.68%) | 108,816 |
| 10 May 2017 | HKD | 0.118 | 0.124 | 0.118 | 0.119 | 1.1833 | +0.001 (+0.85%) | 118,672 |
| 9 May 2017 | HKD | 0.118 | 0.118 | 0.118 | 0.118 | 1.1733 | 0.0 (0.0%) | 141,803 |
| 8 May 2017 | HKD | 0.119 | 0.119 | 0.118 | 0.118 | 1.1733 | -0.001 (-0.84%) | 50,285 |
| 5 May 2017 | HKD | 0.12 | 0.122 | 0.115 | 0.119 | 1.1833 | -0.001 (-0.83%) | 405,294 |
| 4 May 2017 | HKD | 0.123 | 0.123 | 0.12 | 0.12 | 1.1932 | 0.0 (0.0%) | 498,824 |
| 3 May 2017 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 1.1932 | -0.002 (-1.64%) | 0 |
| 2 May 2017 | HKD | 0.124 | 0.127 | 0.122 | 0.122 | 1.2131 | +0.002 (+1.67%) | 320,816 |
| 1 May 2017 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 1.1932 | -0.004 (-3.23%) | 0 |
| 28 Apr 2017 | HKD | 0.124 | 0.124 | 0.124 | 0.124 | 1.233 | -0.001 (-0.80%) | 65,370 |
