| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2017 | HKD | 3.15 | 3.5 | 3.15 | 3.3799 | 12.5683 | +0.23 (+7.30%) | 888,346 |
| 20 Jun 2017 | HKD | 3 | 3.15 | 2.99 | 3.15 | 11.7135 | +0.15 (+5%) | 1,124,901 |
| 19 Jun 2017 | HKD | 3 | 3.01 | 2.9699 | 3 | 11.1557 | +0.01 (+0.33%) | 391,281 |
| 16 Jun 2017 | HKD | 2.9699 | 3 | 2.96 | 2.99 | 11.1185 | +0.02 (+0.68%) | 237,296 |
| 15 Jun 2017 | HKD | 2.88 | 3 | 2.88 | 2.9699 | 11.0437 | +0.09 (+3.12%) | 470,411 |
| 14 Jun 2017 | HKD | 2.78 | 2.89 | 2.77 | 2.88 | 10.7094 | +0.11 (+3.97%) | 407,420 |
| 13 Jun 2017 | HKD | 2.7299 | 2.77 | 2.72 | 2.77 | 10.3004 | +0.05 (+1.84%) | 617,919 |
| 12 Jun 2017 | HKD | 2.6799 | 2.74 | 2.65 | 2.72 | 10.1145 | +0.04 (+1.50%) | 114,292 |
| 9 Jun 2017 | HKD | 2.7 | 2.7 | 2.6799 | 2.6799 | 9.9654 | -0.03 (-1.11%) | 254,120 |
| 8 Jun 2017 | HKD | 2.6901 | 2.72 | 2.67 | 2.7101 | 10.0777 | +0.04 (+1.50%) | 352,657 |
| 7 Jun 2017 | HKD | 2.5801 | 2.67 | 2.5801 | 2.67 | 9.9285 | +0.06 (+2.30%) | 462,446 |
| 6 Jun 2017 | HKD | 2.46 | 2.61 | 2.42 | 2.61 | 9.7054 | +0.15 (+6.10%) | 528,023 |
| 5 Jun 2017 | HKD | 2.48 | 2.48 | 2.44 | 2.46 | 9.1476 | +0.01 (+0.40%) | 149,265 |
| 2 Jun 2017 | HKD | 2.44 | 2.4501 | 2.3799 | 2.4501 | 9.1108 | +0.01 (+0.41%) | 281,021 |
| 1 Jun 2017 | HKD | 2.32 | 2.46 | 2.32 | 2.44 | 9.0733 | +0.15 (+6.55%) | 252,510 |
| 31 May 2017 | HKD | 2.31 | 2.32 | 2.2699 | 2.29 | 8.5155 | +0.04 (+1.78%) | 62,121 |
| 30 May 2017 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 8.3668 | -0 (0.0%) | 0 |
| 29 May 2017 | HKD | 2.15 | 2.2501 | 2.15 | 2.2501 | 8.3671 | +0.07 (+3.22%) | 69,708 |
| 26 May 2017 | HKD | 2.18 | 2.18 | 2.18 | 2.18 | 8.1065 | 0.0 (0.0%) | 8,068 |
| 25 May 2017 | HKD | 2.18 | 2.19 | 2.13 | 2.18 | 8.1065 | -0.03 (-1.36%) | 15,597 |
| 24 May 2017 | HKD | 2.2301 | 2.2301 | 2.16 | 2.21 | 8.218 | -0.02 (-0.90%) | 46,577 |
| 23 May 2017 | HKD | 2.26 | 2.26 | 2.2301 | 2.2301 | 8.2928 | -0.07 (-3.04%) | 16,135 |
| 22 May 2017 | HKD | 2.3 | 2.3 | 2.24 | 2.3 | 8.5527 | -0.05 (-2.13%) | 629 |
| 19 May 2017 | HKD | 2.3601 | 2.3601 | 2.35 | 2.35 | 8.7386 | -0.04 (-1.67%) | 12,925 |
| 18 May 2017 | HKD | 2.35 | 2.4 | 2.35 | 2.39 | 8.8874 | +0.09 (+3.91%) | 88,744 |
| 17 May 2017 | HKD | 2.2801 | 2.35 | 2.2801 | 2.3 | 8.5527 | +0.02 (+0.87%) | 219,171 |
| 16 May 2017 | HKD | 2.22 | 2.29 | 2.21 | 2.2801 | 8.4787 | +0.05 (+2.24%) | 152,103 |
| 15 May 2017 | HKD | 2.2 | 2.24 | 2.2 | 2.2301 | 8.2928 | +0.01 (+0.45%) | 217,154 |
| 12 May 2017 | HKD | 2.2 | 2.22 | 2.2 | 2.22 | 8.2552 | 0.0 (0.0%) | 15,195 |
| 11 May 2017 | HKD | 2.19 | 2.22 | 2.19 | 2.22 | 8.2552 | +0.02 (+0.91%) | 248,681 |
