| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2017 | HKD | 11.48 | 11.5 | 11.04 | 11.1 | 8.171 | -0.38 (-3.31%) | 3,218,000 |
| 14 Jun 2017 | HKD | 11.2 | 11.5 | 11.14 | 11.48 | 8.4507 | +0.1 (+0.88%) | 2,238,200 |
| 13 Jun 2017 | HKD | 11.38 | 11.52 | 11.32 | 11.38 | 8.3771 | -0.06 (-0.52%) | 1,729,200 |
| 12 Jun 2017 | HKD | 11.58 | 11.62 | 11.36 | 11.44 | 8.4212 | -0.16 (-1.38%) | 1,825,200 |
| 9 Jun 2017 | HKD | 11.82 | 11.88 | 11.58 | 11.6 | 8.539 | -0.12 (-1.02%) | 2,568,000 |
| 8 Jun 2017 | HKD | 11.68 | 12 | 11.62 | 11.72 | 8.6273 | 0.0 (0.0%) | 1,634,160 |
| 7 Jun 2017 | HKD | 11.86 | 11.86 | 11.6 | 11.72 | 8.6273 | -0.08 (-0.68%) | 1,799,143 |
| 6 Jun 2017 | HKD | 11.8 | 11.86 | 11.72 | 11.8 | 8.6862 | +0.08 (+0.68%) | 1,050,800 |
| 5 Jun 2017 | HKD | 11.74 | 11.88 | 11.68 | 11.72 | 8.6273 | +0.02 (+0.17%) | 803,212 |
| 2 Jun 2017 | HKD | 11.68 | 11.8 | 11.6 | 11.7 | 8.6126 | +0.14 (+1.21%) | 1,221,000 |
| 1 Jun 2017 | HKD | 11.86 | 11.86 | 11.52 | 11.56 | 8.5096 | -0.28 (-2.36%) | 1,959,669 |
| 31 May 2017 | HKD | 11.64 | 11.9 | 11.64 | 11.84 | 8.7157 | +0.24 (+2.07%) | 1,549,800 |
| 30 May 2017 | HKD | 11.6 | 11.6 | 11.6 | 11.6 | 8.539 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 11.52 | 11.72 | 11.48 | 11.6 | 8.539 | +0.08 (+0.69%) | 1,824,800 |
| 26 May 2017 | HKD | 11.68 | 11.68 | 11.36 | 11.52 | 8.4801 | -0.18 (-1.54%) | 3,861,044 |
| 25 May 2017 | HKD | 11.76 | 11.76 | 11.54 | 11.7 | 8.6126 | +0.02 (+0.17%) | 1,200,847 |
| 24 May 2017 | HKD | 11.78 | 11.78 | 11.5 | 11.68 | 8.5979 | -0.12 (-1.02%) | 1,452,800 |
| 23 May 2017 | HKD | 11.56 | 11.84 | 11.48 | 11.8 | 8.6862 | +0.3 (+2.61%) | 3,902,200 |
| 22 May 2017 | HKD | 11.58 | 11.94 | 11.46 | 11.5 | 8.4654 | -0.08 (-0.69%) | 1,906,400 |
| 19 May 2017 | HKD | 11.72 | 11.76 | 11.52 | 11.58 | 8.5243 | -0.14 (-1.19%) | 988,600 |
| 18 May 2017 | HKD | 11.78 | 11.88 | 11.6 | 11.72 | 8.6273 | -0.22 (-1.84%) | 1,378,600 |
| 17 May 2017 | HKD | 11.96 | 12.04 | 11.7 | 11.94 | 8.7893 | +0.04 (+0.34%) | 1,613,200 |
| 16 May 2017 | HKD | 11.9 | 12.18 | 11.66 | 11.9 | 8.7598 | +0.12 (+1.02%) | 2,408,000 |
| 15 May 2017 | HKD | 11.62 | 11.86 | 11.58 | 11.78 | 8.6715 | +0.18 (+1.55%) | 2,773,000 |
| 12 May 2017 | HKD | 11.52 | 11.6 | 11.32 | 11.6 | 8.539 | +0.16 (+1.40%) | 2,327,400 |
| 11 May 2017 | HKD | 11.4 | 11.48 | 11.3 | 11.44 | 8.4212 | +0.1 (+0.88%) | 850,800 |
| 10 May 2017 | HKD | 11.48 | 11.56 | 11.3 | 11.34 | 8.3476 | -0.16 (-1.39%) | 1,511,100 |
| 9 May 2017 | HKD | 11.3 | 11.54 | 11.24 | 11.5 | 8.4654 | +0.26 (+2.31%) | 2,081,705 |
| 8 May 2017 | HKD | 11.14 | 11.38 | 11.1 | 11.24 | 8.274 | +0.16 (+1.44%) | 1,273,200 |
| 5 May 2017 | HKD | 11.24 | 11.32 | 11.06 | 11.08 | 8.1562 | -0.16 (-1.42%) | 1,502,362 |
