| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | HKD | 17.25 | 17.25 | 17 | 17.08 | 17.08 | +0.08 (+0.47%) | 233,718 |
| 16 Jun 2017 | HKD | 17.35 | 17.35 | 16.97 | 17 | 17 | -0.27 (-1.56%) | 625,892 |
| 15 Jun 2017 | HKD | 17.27 | 17.32 | 17.21 | 17.27 | 17.27 | +0.01 (+0.06%) | 125,910 |
| 14 Jun 2017 | HKD | 17.33 | 17.33 | 17.18 | 17.26 | 17.26 | 0.0 (0.0%) | 285,235 |
| 13 Jun 2017 | HKD | 17.2 | 17.31 | 17.14 | 17.26 | 17.26 | +0.06 (+0.35%) | 452,313 |
| 12 Jun 2017 | HKD | 17.04 | 17.35 | 17.04 | 17.2 | 17.2 | +0.18 (+1.06%) | 460,518 |
| 9 Jun 2017 | HKD | 17.11 | 17.16 | 16.95 | 17.02 | 17.02 | -0.09 (-0.53%) | 333,340 |
| 8 Jun 2017 | HKD | 17.18 | 17.18 | 16.92 | 17.11 | 17.11 | +0.09 (+0.53%) | 668,211 |
| 7 Jun 2017 | HKD | 16.76 | 17.2 | 16.76 | 17.02 | 17.02 | +0.27 (+1.61%) | 362,864 |
| 6 Jun 2017 | HKD | 16.95 | 16.99 | 16.5 | 16.75 | 16.75 | -0.17 (-1.00%) | 375,572 |
| 5 Jun 2017 | HKD | 16.94 | 17.11 | 16.89 | 16.92 | 16.92 | -0.02 (-0.12%) | 179,046 |
| 2 Jun 2017 | HKD | 16.76 | 16.99 | 16.68 | 16.94 | 16.94 | +0.27 (+1.62%) | 150,104 |
| 1 Jun 2017 | HKD | 16.95 | 16.95 | 16.46 | 16.67 | 16.67 | -0.03 (-0.18%) | 149,814 |
| 31 May 2017 | HKD | 17.14 | 17.14 | 16.66 | 16.7 | 16.7 | -0.25 (-1.47%) | 321,353 |
| 26 May 2017 | HKD | 16.89 | 17 | 16.84 | 16.95 | 16.95 | +0.1 (+0.59%) | 566,715 |
| 25 May 2017 | HKD | 16.73 | 16.9 | 16.62 | 16.85 | 16.85 | +0.15 (+0.90%) | 485,056 |
| 24 May 2017 | HKD | 16.58 | 16.7 | 16.33 | 16.7 | 16.7 | +0.11 (+0.66%) | 381,713 |
| 23 May 2017 | HKD | 16.67 | 16.85 | 16.52 | 16.59 | 16.59 | -0.04 (-0.24%) | 414,054 |
| 22 May 2017 | HKD | 17.42 | 17.59 | 16.56 | 16.63 | 16.63 | -0.81 (-4.64%) | 955,212 |
| 19 May 2017 | HKD | 17.43 | 17.51 | 17.36 | 17.44 | 17.44 | +0.16 (+0.93%) | 192,300 |
| 18 May 2017 | HKD | 17.8 | 17.8 | 17.26 | 17.28 | 17.28 | -0.52 (-2.92%) | 803,617 |
| 17 May 2017 | HKD | 17.85 | 17.85 | 17.73 | 17.8 | 17.8 | -0.04 (-0.22%) | 626,328 |
| 16 May 2017 | HKD | 18.17 | 18.17 | 17.59 | 17.84 | 17.84 | -0.11 (-0.61%) | 369,495 |
| 15 May 2017 | HKD | 17.9 | 18.15 | 17.9 | 17.95 | 17.95 | -0.05 (-0.28%) | 142,855 |
| 12 May 2017 | HKD | 18.1 | 18.16 | 17.94 | 18 | 18 | -0.07 (-0.39%) | 195,900 |
| 11 May 2017 | HKD | 17.95 | 18.07 | 17.82 | 18.07 | 18.07 | +0.25 (+1.40%) | 133,391 |
| 10 May 2017 | HKD | 18 | 18.23 | 17.82 | 17.82 | 17.82 | -0.26 (-1.44%) | 322,764 |
| 9 May 2017 | HKD | 17.71 | 18.2 | 17.5 | 18.08 | 18.08 | +0.31 (+1.74%) | 623,835 |
| 8 May 2017 | HKD | 17.9 | 17.97 | 17.76 | 17.77 | 17.77 | -0.21 (-1.17%) | 245,760 |
| 5 May 2017 | HKD | 18.54 | 18.67 | 17.7 | 17.98 | 17.98 | -0.72 (-3.85%) | 693,971 |
