| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | HKD | 0.194 | 0.195 | 0.188 | 0.19 | 4.75 | -0.004 (-2.06%) | 1,355,900 |
| 7 Jun 2017 | HKD | 0.192 | 0.194 | 0.19 | 0.194 | 4.85 | +0.003 (+1.57%) | 1,010,679 |
| 6 Jun 2017 | HKD | 0.191 | 0.194 | 0.19 | 0.191 | 4.775 | 0.0 (0.0%) | 994,693 |
| 5 Jun 2017 | HKD | 0.192 | 0.195 | 0.189 | 0.191 | 4.775 | -0.001 (-0.52%) | 923,141 |
| 2 Jun 2017 | HKD | 0.194 | 0.194 | 0.189 | 0.192 | 4.8 | -0.002 (-1.03%) | 924,575 |
| 1 Jun 2017 | HKD | 0.193 | 0.211 | 0.191 | 0.194 | 4.85 | 0.0 (0.0%) | 4,860,055 |
| 31 May 2017 | HKD | 0.194 | 0.195 | 0.188 | 0.194 | 4.85 | +0.001 (+0.52%) | 2,676,836 |
| 30 May 2017 | HKD | 0.193 | 0.193 | 0.193 | 0.193 | 4.825 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 0.185 | 0.196 | 0.185 | 0.193 | 4.825 | +0.004 (+2.12%) | 1,626,951 |
| 26 May 2017 | HKD | 0.196 | 0.196 | 0.18 | 0.189 | 4.725 | -0.008 (-4.06%) | 2,131,229 |
| 25 May 2017 | HKD | 0.192 | 0.199 | 0.19 | 0.197 | 4.925 | +0.006 (+3.14%) | 1,234,495 |
| 24 May 2017 | HKD | 0.195 | 0.197 | 0.189 | 0.191 | 4.775 | -0.006 (-3.05%) | 1,518,791 |
| 23 May 2017 | HKD | 0.195 | 0.199 | 0.194 | 0.197 | 4.925 | +0.002 (+1.03%) | 1,752,089 |
| 22 May 2017 | HKD | 0.195 | 0.195 | 0.19 | 0.195 | 4.875 | 0.0 (0.0%) | 1,448,313 |
| 19 May 2017 | HKD | 0.197 | 0.204 | 0.191 | 0.195 | 4.875 | 0.0 (0.0%) | 3,751,073 |
| 18 May 2017 | HKD | 0.192 | 0.199 | 0.191 | 0.195 | 4.875 | 0.0 (0.0%) | 1,733,166 |
| 17 May 2017 | HKD | 0.193 | 0.201 | 0.192 | 0.195 | 4.875 | +0.003 (+1.56%) | 2,410,742 |
| 16 May 2017 | HKD | 0.185 | 0.197 | 0.182 | 0.192 | 4.8 | +0.007 (+3.78%) | 2,709,742 |
| 15 May 2017 | HKD | 0.197 | 0.204 | 0.18 | 0.185 | 4.625 | -0.01 (-5.13%) | 1,997,066 |
| 12 May 2017 | HKD | 0.194 | 0.197 | 0.191 | 0.195 | 4.875 | +0.001 (+0.52%) | 982,799 |
| 11 May 2017 | HKD | 0.195 | 0.198 | 0.191 | 0.194 | 4.85 | -0.001 (-0.51%) | 939,083 |
| 10 May 2017 | HKD | 0.205 | 0.223 | 0.189 | 0.195 | 4.875 | -0.01 (-4.88%) | 9,302,273 |
| 9 May 2017 | HKD | 0.204 | 0.207 | 0.199 | 0.205 | 5.125 | +0.001 (+0.49%) | 2,263,813 |
| 8 May 2017 | HKD | 0.197 | 0.214 | 0.197 | 0.204 | 5.1 | +0.011 (+5.70%) | 2,624,845 |
| 5 May 2017 | HKD | 0.196 | 0.208 | 0.19 | 0.193 | 4.825 | -0.006 (-3.02%) | 2,254,719 |
| 4 May 2017 | HKD | 0.194 | 0.2 | 0.189 | 0.199 | 4.975 | +0.008 (+4.19%) | 1,374,383 |
| 3 May 2017 | HKD | 0.191 | 0.191 | 0.191 | 0.191 | 4.775 | 0.0 (0.0%) | 0 |
| 2 May 2017 | HKD | 0.181 | 0.194 | 0.176 | 0.191 | 4.775 | +0.01 (+5.52%) | 798,990 |
| 1 May 2017 | HKD | 0.181 | 0.181 | 0.181 | 0.181 | 4.525 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | HKD | 0.177 | 0.182 | 0.162 | 0.181 | 4.525 | +0.001 (+0.56%) | 987,329 |
