| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | HKD | 2.37 | 2.38 | 2.34 | 2.37 | 2.37 | +0.02 (+0.85%) | 4,300,200 |
| 12 Jun 2017 | HKD | 2.4 | 2.4 | 2.33 | 2.35 | 2.35 | -0.05 (-2.08%) | 9,742,473 |
| 9 Jun 2017 | HKD | 2.38 | 2.4 | 2.37 | 2.4 | 2.4 | +0.03 (+1.27%) | 6,044,449 |
| 8 Jun 2017 | HKD | 2.37 | 2.38 | 2.36 | 2.37 | 2.37 | -0.01 (-0.42%) | 5,440,289 |
| 7 Jun 2017 | HKD | 2.41 | 2.41 | 2.36 | 2.38 | 2.38 | -0.03 (-1.24%) | 11,939,000 |
| 6 Jun 2017 | HKD | 2.43 | 2.44 | 2.41 | 2.41 | 2.41 | -0.02 (-0.82%) | 5,642,000 |
| 5 Jun 2017 | HKD | 2.41 | 2.44 | 2.41 | 2.43 | 2.43 | +0.02 (+0.83%) | 5,648,125 |
| 2 Jun 2017 | HKD | 2.44 | 2.45 | 2.4 | 2.41 | 2.41 | -0.02 (-0.82%) | 11,546,440 |
| 1 Jun 2017 | HKD | 2.48 | 2.48 | 2.41 | 2.43 | 2.43 | -0.02 (-0.82%) | 9,387,086 |
| 31 May 2017 | HKD | 2.5 | 2.51 | 2.45 | 2.45 | 2.45 | -0.04 (-1.61%) | 9,725,194 |
| 30 May 2017 | HKD | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 2.5 | 2.52 | 2.48 | 2.49 | 2.49 | -0.07 (-2.73%) | 5,748,000 |
| 26 May 2017 | HKD | 2.56 | 2.59 | 2.56 | 2.56 | 2.56 | -0.02 (-0.78%) | 8,812,435 |
| 25 May 2017 | HKD | 2.58 | 2.61 | 2.58 | 2.58 | 2.58 | +0.02 (+0.78%) | 9,938,190 |
| 24 May 2017 | HKD | 2.57 | 2.61 | 2.54 | 2.56 | 2.56 | +0.01 (+0.39%) | 13,138,810 |
| 23 May 2017 | HKD | 2.6 | 2.61 | 2.54 | 2.55 | 2.55 | -0.03 (-1.16%) | 12,942,770 |
| 22 May 2017 | HKD | 2.52 | 2.6 | 2.5 | 2.58 | 2.58 | -0.13 (-4.80%) | 22,538,699 |
| 19 May 2017 | HKD | 2.72 | 2.75 | 2.7 | 2.71 | 2.71 | -0.03 (-1.09%) | 7,156,806 |
| 18 May 2017 | HKD | 2.72 | 2.79 | 2.7 | 2.74 | 2.74 | 0.0 (0.0%) | 13,915,870 |
| 17 May 2017 | HKD | 2.79 | 2.79 | 2.74 | 2.74 | 2.74 | -0.06 (-2.14%) | 11,755,030 |
| 16 May 2017 | HKD | 2.73 | 2.8 | 2.68 | 2.8 | 2.8 | +0.18 (+6.87%) | 28,572,961 |
| 15 May 2017 | HKD | 2.68 | 2.68 | 2.62 | 2.62 | 2.62 | -0.04 (-1.50%) | 5,991,296 |
| 12 May 2017 | HKD | 2.68 | 2.69 | 2.64 | 2.66 | 2.66 | 0.0 (0.0%) | 5,707,581 |
| 11 May 2017 | HKD | 2.69 | 2.69 | 2.66 | 2.66 | 2.66 | -0.01 (-0.37%) | 7,099,196 |
| 10 May 2017 | HKD | 2.69 | 2.7 | 2.66 | 2.67 | 2.67 | 0.0 (0.0%) | 7,098,920 |
| 9 May 2017 | HKD | 2.65 | 2.67 | 2.64 | 2.67 | 2.67 | +0.02 (+0.75%) | 7,443,397 |
| 8 May 2017 | HKD | 2.67 | 2.69 | 2.64 | 2.65 | 2.65 | -0.01 (-0.38%) | 6,881,076 |
| 5 May 2017 | HKD | 2.67 | 2.68 | 2.65 | 2.66 | 2.66 | 0.0 (0.0%) | 3,746,000 |
| 4 May 2017 | HKD | 2.67 | 2.69 | 2.66 | 2.66 | 2.66 | -0.01 (-0.37%) | 6,170,371 |
| 3 May 2017 | HKD | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.0 (0.0%) | 0 |
