| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2017 | HKD | 3.53 | 3.58 | 3.5 | 3.57 | 3.57 | 0.0 (0.0%) | 8,434,625 |
| 6 Jul 2017 | HKD | 3.56 | 3.58 | 3.53 | 3.57 | 3.57 | 0.0 (0.0%) | 7,488,100 |
| 5 Jul 2017 | HKD | 3.51 | 3.58 | 3.48 | 3.57 | 3.57 | +0.06 (+1.71%) | 9,790,473 |
| 4 Jul 2017 | HKD | 3.5 | 3.57 | 3.44 | 3.51 | 3.51 | -0.02 (-0.57%) | 9,213,800 |
| 3 Jul 2017 | HKD | 3.41 | 3.55 | 3.41 | 3.53 | 3.53 | +0.07 (+2.02%) | 6,816,873 |
| 30 Jun 2017 | HKD | 3.46 | 3.5 | 3.43 | 3.46 | 3.46 | -0.01 (-0.29%) | 10,907,391 |
| 29 Jun 2017 | HKD | 3.46 | 3.55 | 3.42 | 3.47 | 3.47 | -0.03 (-0.86%) | 6,964,800 |
| 28 Jun 2017 | HKD | 3.5 | 3.55 | 3.45 | 3.5 | 3.5 | -0.01 (-0.28%) | 5,653,018 |
| 27 Jun 2017 | HKD | 3.54 | 3.54 | 3.47 | 3.51 | 3.51 | -0.05 (-1.40%) | 5,438,423 |
| 26 Jun 2017 | HKD | 3.52 | 3.6 | 3.5 | 3.56 | 3.56 | -0.01 (-0.28%) | 9,388,400 |
| 23 Jun 2017 | HKD | 3.52 | 3.6 | 3.44 | 3.57 | 3.57 | +0.04 (+1.13%) | 11,175,285 |
| 22 Jun 2017 | HKD | 3.51 | 3.57 | 3.41 | 3.53 | 3.53 | +0.02 (+0.57%) | 8,329,600 |
| 21 Jun 2017 | HKD | 3.5 | 3.6 | 3.47 | 3.51 | 3.51 | -0.04 (-1.13%) | 6,005,114 |
| 20 Jun 2017 | HKD | 3.49 | 3.55 | 3.42 | 3.55 | 3.55 | +0.03 (+0.85%) | 5,637,950 |
| 19 Jun 2017 | HKD | 3.33 | 3.54 | 3.33 | 3.52 | 3.52 | +0.07 (+2.03%) | 1,066,801 |
| 16 Jun 2017 | HKD | 3.46 | 3.49 | 3.44 | 3.45 | 3.45 | -0.01 (-0.29%) | 970,699 |
| 15 Jun 2017 | HKD | 3.45 | 3.49 | 3.44 | 3.46 | 3.46 | -0.01 (-0.29%) | 1,467,021 |
| 14 Jun 2017 | HKD | 3.49 | 3.5 | 3.43 | 3.47 | 3.47 | -0.03 (-0.86%) | 1,112,048 |
| 13 Jun 2017 | HKD | 3.5 | 3.51 | 3.43 | 3.5 | 3.5 | 0.0 (0.0%) | 2,486,752 |
| 12 Jun 2017 | HKD | 3.47 | 3.5 | 3.42 | 3.5 | 3.5 | 0.0 (0.0%) | 882,807 |
| 9 Jun 2017 | HKD | 3.44 | 3.5 | 3.43 | 3.5 | 3.5 | +0.06 (+1.74%) | 1,944,074 |
| 8 Jun 2017 | HKD | 3.54 | 3.54 | 3.39 | 3.44 | 3.44 | -0.1 (-2.82%) | 2,445,886 |
| 7 Jun 2017 | HKD | 3.44 | 3.55 | 3.42 | 3.54 | 3.54 | +0.03 (+0.85%) | 1,895,244 |
| 6 Jun 2017 | HKD | 3.55 | 3.55 | 3.38 | 3.51 | 3.51 | -0.04 (-1.13%) | 2,390,628 |
| 5 Jun 2017 | HKD | 3.41 | 3.59 | 3.39 | 3.55 | 3.55 | 0.0 (0.0%) | 3,240,012 |
| 2 Jun 2017 | HKD | 3.5 | 3.55 | 3.4 | 3.55 | 3.55 | +0.05 (+1.43%) | 2,757,986 |
| 1 Jun 2017 | HKD | 3.5 | 3.55 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 500,900 |
| 31 May 2017 | HKD | 3.6 | 3.6 | 3.45 | 3.5 | 3.5 | -0.1 (-2.78%) | 2,274,527 |
| 30 May 2017 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 3.6 | 3.65 | 3.5 | 3.6 | 3.6 | 0.0 (0.0%) | 907,420 |
