| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2017 | HKD | 0.28 | 0.285 | 0.275 | 0.28 | 14 | -0.005 (-1.75%) | 174,630 |
| 14 Jun 2017 | HKD | 0.28 | 0.285 | 0.275 | 0.285 | 14.25 | 0.0 (0.0%) | 145,623 |
| 13 Jun 2017 | HKD | 0.275 | 0.285 | 0.275 | 0.285 | 14.25 | +0.01 (+3.64%) | 203,100 |
| 12 Jun 2017 | HKD | 0.275 | 0.28 | 0.27 | 0.275 | 13.75 | 0.0 (0.0%) | 134,016 |
| 9 Jun 2017 | HKD | 0.285 | 0.285 | 0.27 | 0.275 | 13.75 | -0.01 (-3.51%) | 200,960 |
| 8 Jun 2017 | HKD | 0.285 | 0.285 | 0.28 | 0.285 | 14.25 | 0.0 (0.0%) | 135,340 |
| 7 Jun 2017 | HKD | 0.295 | 0.31 | 0.28 | 0.285 | 14.25 | -0.005 (-1.72%) | 379,880 |
| 6 Jun 2017 | HKD | 0.275 | 0.3 | 0.27 | 0.29 | 14.5 | +0.01 (+3.57%) | 237,210 |
| 5 Jun 2017 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 14 | -0.005 (-1.75%) | 63,820 |
| 2 Jun 2017 | HKD | 0.275 | 0.29 | 0.265 | 0.285 | 14.25 | +0.01 (+3.64%) | 615,050 |
| 1 Jun 2017 | HKD | 0.28 | 0.28 | 0.265 | 0.275 | 13.75 | -0.005 (-1.79%) | 481,603 |
| 31 May 2017 | HKD | 0.295 | 0.305 | 0.28 | 0.28 | 14 | -0.01 (-3.45%) | 420,950 |
| 30 May 2017 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 14.5 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 0.31 | 0.315 | 0.285 | 0.29 | 14.5 | -0.02 (-6.45%) | 573,760 |
| 26 May 2017 | HKD | 0.28 | 0.32 | 0.27 | 0.31 | 15.5 | +0.03 (+10.71%) | 1,314,520 |
| 25 May 2017 | HKD | 0.275 | 0.285 | 0.275 | 0.28 | 14 | 0.0 (0.0%) | 149,040 |
| 24 May 2017 | HKD | 0.285 | 0.285 | 0.275 | 0.28 | 14 | -0.005 (-1.75%) | 187,330 |
| 23 May 2017 | HKD | 0.285 | 0.295 | 0.28 | 0.285 | 14.25 | -0.005 (-1.72%) | 368,910 |
| 22 May 2017 | HKD | 0.27 | 0.295 | 0.27 | 0.29 | 14.5 | +0.02 (+7.41%) | 1,397,470 |
| 19 May 2017 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 13.5 | -0.005 (-1.82%) | 233,220 |
| 18 May 2017 | HKD | 0.27 | 0.28 | 0.265 | 0.275 | 13.75 | 0.0 (0.0%) | 227,750 |
| 17 May 2017 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 13.75 | -0.005 (-1.79%) | 174,380 |
| 16 May 2017 | HKD | 0.28 | 0.28 | 0.27 | 0.28 | 14 | 0.0 (0.0%) | 170,760 |
| 15 May 2017 | HKD | 0.26 | 0.28 | 0.26 | 0.28 | 14 | +0.02 (+7.69%) | 288,410 |
| 12 May 2017 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 13 | 0.0 (0.0%) | 125,954 |
| 11 May 2017 | HKD | 0.26 | 0.265 | 0.255 | 0.26 | 13 | 0.0 (0.0%) | 105,750 |
| 10 May 2017 | HKD | 0.26 | 0.265 | 0.255 | 0.26 | 13 | 0.0 (0.0%) | 140,530 |
| 9 May 2017 | HKD | 0.285 | 0.285 | 0.246 | 0.26 | 13 | -0.025 (-8.77%) | 1,347,270 |
| 8 May 2017 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 14.25 | +0.005 (+1.79%) | 130,690 |
| 5 May 2017 | HKD | 0.29 | 0.29 | 0.28 | 0.28 | 14 | -0.01 (-3.45%) | 178,800 |
