| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | HKD | 32.8 | 33.15 | 32.75 | 33 | 33 | +0.25 (+0.76%) | 703,611 |
| 7 Jun 2017 | HKD | 32.9 | 32.9 | 32.65 | 32.75 | 32.75 | -0.2 (-0.61%) | 651,617 |
| 6 Jun 2017 | HKD | 33 | 33.1 | 32.8 | 32.95 | 32.95 | +0.05 (+0.15%) | 1,182,039 |
| 5 Jun 2017 | HKD | 33 | 33.05 | 32.75 | 32.9 | 32.9 | -0.1 (-0.30%) | 900,225 |
| 2 Jun 2017 | HKD | 32.7 | 33.1 | 32.65 | 33 | 33 | 0.0 (0.0%) | 1,068,796 |
| 1 Jun 2017 | HKD | 32.9 | 33 | 32.45 | 33 | 33 | +0.1 (+0.30%) | 1,275,469 |
| 31 May 2017 | HKD | 32.6 | 32.9 | 32.35 | 32.9 | 32.9 | +0.25 (+0.77%) | 1,879,398 |
| 30 May 2017 | HKD | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 32.25 | 32.8 | 32 | 32.65 | 32.65 | +0.4 (+1.24%) | 757,558 |
| 26 May 2017 | HKD | 32.3 | 32.35 | 31.85 | 32.25 | 32.25 | +0.3 (+0.94%) | 872,048 |
| 25 May 2017 | HKD | 32.4 | 32.4 | 31.9 | 31.95 | 31.95 | -0.2 (-0.62%) | 1,857,185 |
| 24 May 2017 | HKD | 32.35 | 32.35 | 32.1 | 32.15 | 32.15 | -0.1 (-0.31%) | 501,082 |
| 23 May 2017 | HKD | 32.5 | 32.5 | 32.1 | 32.25 | 32.25 | +0.05 (+0.16%) | 1,234,855 |
| 22 May 2017 | HKD | 32.55 | 32.7 | 32.15 | 32.2 | 32.2 | -0.25 (-0.77%) | 1,046,510 |
| 19 May 2017 | HKD | 32.4 | 32.5 | 32.05 | 32.45 | 32.45 | +0.05 (+0.15%) | 445,064 |
| 18 May 2017 | HKD | 32.4 | 32.75 | 32.2 | 32.4 | 32.4 | -0.05 (-0.15%) | 1,045,865 |
| 17 May 2017 | HKD | 32.9 | 32.9 | 32.3 | 32.45 | 32.45 | -0.45 (-1.37%) | 921,135 |
| 16 May 2017 | HKD | 32.85 | 32.95 | 32.5 | 32.9 | 32.9 | -0.05 (-0.15%) | 1,195,892 |
| 15 May 2017 | HKD | 32.8 | 33 | 32.75 | 32.95 | 32.95 | +0.3 (+0.92%) | 1,716,175 |
| 12 May 2017 | HKD | 32.7 | 32.7 | 32.4 | 32.65 | 32.65 | -0.05 (-0.15%) | 605,716 |
| 11 May 2017 | HKD | 32.75 | 32.8 | 32.65 | 32.7 | 32.7 | 0.0 (0.0%) | 949,924 |
| 10 May 2017 | HKD | 32.4 | 32.7 | 32.4 | 32.7 | 32.7 | +0.3 (+0.93%) | 1,387,136 |
| 9 May 2017 | HKD | 32.3 | 32.4 | 32 | 32.4 | 32.4 | +0.1 (+0.31%) | 841,401 |
| 8 May 2017 | HKD | 32.4 | 32.4 | 32 | 32.3 | 32.3 | +0.15 (+0.47%) | 448,146 |
| 5 May 2017 | HKD | 32.15 | 32.45 | 31.85 | 32.15 | 32.15 | -0.35 (-1.08%) | 903,703 |
| 4 May 2017 | HKD | 32.25 | 32.5 | 31.95 | 32.5 | 32.5 | +0.3 (+0.93%) | 792,592 |
| 3 May 2017 | HKD | 32.2 | 32.2 | 32.2 | 32.2 | 32.2 | 0.0 (0.0%) | 0 |
| 2 May 2017 | HKD | 32.35 | 32.4 | 32 | 32.2 | 32.2 | 0.0 (0.0%) | 690,886 |
| 1 May 2017 | HKD | 32.2 | 32.2 | 32.2 | 32.2 | 32.2 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | HKD | 32.45 | 32.45 | 32.05 | 32.2 | 32.2 | -0.15 (-0.46%) | 960,670 |
