| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2017 | HKD | 3.6 | 3.6 | 3.55 | 3.6 | 3.6 | 0.0 (0.0%) | 675,529 |
| 25 May 2017 | HKD | 3.65 | 3.65 | 3.55 | 3.6 | 3.6 | 0.0 (0.0%) | 2,093,006 |
| 24 May 2017 | HKD | 3.6 | 3.65 | 3.5 | 3.6 | 3.6 | -0.05 (-1.37%) | 3,301,600 |
| 23 May 2017 | HKD | 3.65 | 3.65 | 3.55 | 3.65 | 3.65 | 0.0 (0.0%) | 10,813,215 |
| 22 May 2017 | HKD | 3.65 | 3.7 | 3.6 | 3.65 | 3.65 | 0.0 (0.0%) | 5,471,598 |
| 19 May 2017 | HKD | 3.5 | 3.7 | 3.5 | 3.65 | 3.65 | +0.05 (+1.39%) | 7,293,293 |
| 18 May 2017 | HKD | 3.55 | 3.6 | 3.5 | 3.6 | 3.6 | 0.0 (0.0%) | 2,050,545 |
| 17 May 2017 | HKD | 3.55 | 3.6 | 3.55 | 3.6 | 3.6 | 0.0 (0.0%) | 2,256,500 |
| 16 May 2017 | HKD | 3.6 | 3.65 | 3.55 | 3.6 | 3.6 | -0.05 (-1.37%) | 6,679,527 |
| 15 May 2017 | HKD | 3.5 | 3.65 | 3.45 | 3.65 | 3.65 | +0.1 (+2.82%) | 13,234,060 |
| 12 May 2017 | HKD | 3.45 | 3.55 | 3.45 | 3.55 | 3.55 | +0.05 (+1.43%) | 2,629,802 |
| 11 May 2017 | HKD | 3.45 | 3.5 | 3.35 | 3.5 | 3.5 | +0.05 (+1.45%) | 3,702,000 |
| 10 May 2017 | HKD | 3.3 | 3.45 | 3.3 | 3.45 | 3.45 | +0.15 (+4.55%) | 5,139,053 |
| 9 May 2017 | HKD | 3.4 | 3.4 | 3.25 | 3.3 | 3.3 | -0.1 (-2.94%) | 4,952,808 |
| 8 May 2017 | HKD | 3.4 | 3.45 | 3.35 | 3.4 | 3.4 | 0.0 (0.0%) | 2,206,520 |
| 5 May 2017 | HKD | 3.35 | 3.4 | 3.3 | 3.4 | 3.4 | 0.0 (0.0%) | 2,511,120 |
| 4 May 2017 | HKD | 3.35 | 3.4 | 3.3 | 3.4 | 3.4 | +0.05 (+1.49%) | 5,291,440 |
| 3 May 2017 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 0 |
| 2 May 2017 | HKD | 3.4 | 3.4 | 3.25 | 3.35 | 3.35 | -0.05 (-1.47%) | 1,391,303 |
| 1 May 2017 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | HKD | 3.25 | 3.4 | 3.1 | 3.4 | 3.4 | +0.15 (+4.62%) | 8,514,015 |
| 27 Apr 2017 | HKD | 3.4 | 3.4 | 3.25 | 3.25 | 3.25 | -0.15 (-4.41%) | 5,938,120 |
| 26 Apr 2017 | HKD | 3.4 | 3.45 | 3.35 | 3.4 | 3.4 | 0.0 (0.0%) | 912,800 |
| 25 Apr 2017 | HKD | 3.4 | 3.45 | 3.35 | 3.4 | 3.4 | 0.0 (0.0%) | 329,300 |
| 24 Apr 2017 | HKD | 3.45 | 3.45 | 3.3 | 3.4 | 3.4 | -0.05 (-1.45%) | 4,760,860 |
| 21 Apr 2017 | HKD | 3.45 | 3.45 | 3.35 | 3.45 | 3.45 | 0.0 (0.0%) | 3,993,600 |
| 20 Apr 2017 | HKD | 3.4 | 3.45 | 3.35 | 3.45 | 3.45 | 0.0 (0.0%) | 1,878,500 |
| 19 Apr 2017 | HKD | 3.4 | 3.45 | 3.35 | 3.45 | 3.45 | 0.0 (0.0%) | 933,678 |
| 18 Apr 2017 | HKD | 3.3 | 3.45 | 3.25 | 3.45 | 3.45 | +0.1 (+2.99%) | 3,740,800 |
| 17 Apr 2017 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 0 |
