| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | HKD | 7.72 | 7.77 | 7.72 | 7.76 | 7.76 | +0.04 (+0.52%) | 891,600 |
| 16 Jun 2017 | HKD | 7.77 | 7.78 | 7.71 | 7.72 | 7.72 | -0.06 (-0.77%) | 118,200 |
| 15 Jun 2017 | HKD | 7.76 | 7.84 | 7.66 | 7.78 | 7.78 | +0.02 (+0.26%) | 350,800 |
| 14 Jun 2017 | HKD | 7.84 | 7.84 | 7.65 | 7.76 | 7.76 | -0.07 (-0.89%) | 655,400 |
| 13 Jun 2017 | HKD | 7.6 | 7.84 | 7.58 | 7.83 | 7.83 | +0.26 (+3.43%) | 272,389 |
| 12 Jun 2017 | HKD | 7.68 | 7.68 | 7.55 | 7.57 | 7.57 | -0.16 (-2.07%) | 337,000 |
| 9 Jun 2017 | HKD | 7.89 | 7.89 | 7.68 | 7.73 | 7.73 | -0.11 (-1.40%) | 388,400 |
| 8 Jun 2017 | HKD | 7.72 | 7.88 | 7.69 | 7.84 | 7.84 | +0.14 (+1.82%) | 345,400 |
| 7 Jun 2017 | HKD | 7.57 | 7.71 | 7.57 | 7.7 | 7.7 | +0.13 (+1.72%) | 220,000 |
| 6 Jun 2017 | HKD | 7.52 | 7.58 | 7.52 | 7.57 | 7.57 | +0.05 (+0.66%) | 118,800 |
| 5 Jun 2017 | HKD | 7.47 | 7.54 | 7.47 | 7.52 | 7.52 | +0.05 (+0.67%) | 186,400 |
| 2 Jun 2017 | HKD | 7.38 | 7.49 | 7.33 | 7.47 | 7.47 | +0.07 (+0.95%) | 346,000 |
| 1 Jun 2017 | HKD | 7.51 | 7.52 | 7.4 | 7.4 | 7.4 | -0.09 (-1.20%) | 199,600 |
| 31 May 2017 | HKD | 7.55 | 7.55 | 7.47 | 7.49 | 7.49 | -0.05 (-0.66%) | 724,000 |
| 30 May 2017 | HKD | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 7.46 | 7.54 | 7.46 | 7.54 | 7.54 | +0.12 (+1.62%) | 459,200 |
| 26 May 2017 | HKD | 7.45 | 7.45 | 7.39 | 7.42 | 7.42 | -0.02 (-0.27%) | 103,600 |
| 25 May 2017 | HKD | 7.43 | 7.55 | 7.33 | 7.44 | 7.44 | +0.01 (+0.13%) | 438,000 |
| 24 May 2017 | HKD | 7.38 | 7.44 | 7.25 | 7.43 | 7.43 | +0.05 (+0.68%) | 183,600 |
| 23 May 2017 | HKD | 7.45 | 7.46 | 7.35 | 7.38 | 7.38 | -0.12 (-1.60%) | 210,000 |
| 22 May 2017 | HKD | 7.56 | 7.57 | 7.47 | 7.5 | 7.5 | -0.01 (-0.13%) | 53,800 |
| 19 May 2017 | HKD | 7.54 | 7.58 | 7.51 | 7.51 | 7.51 | -0.06 (-0.79%) | 25,600 |
| 18 May 2017 | HKD | 7.56 | 7.63 | 7.56 | 7.57 | 7.57 | -0.05 (-0.66%) | 127,600 |
| 17 May 2017 | HKD | 7.58 | 7.67 | 7.58 | 7.62 | 7.62 | 0.0 (0.0%) | 186,600 |
| 16 May 2017 | HKD | 7.45 | 7.64 | 7.38 | 7.62 | 7.62 | +0.17 (+2.28%) | 654,800 |
| 15 May 2017 | HKD | 7.39 | 7.5 | 7.39 | 7.45 | 7.45 | +0.06 (+0.81%) | 171,000 |
| 12 May 2017 | HKD | 7.5 | 7.5 | 7.31 | 7.39 | 7.39 | -0.01 (-0.14%) | 298,200 |
| 11 May 2017 | HKD | 7.43 | 7.43 | 7.23 | 7.4 | 7.4 | +0.03 (+0.41%) | 475,367 |
| 10 May 2017 | HKD | 7.48 | 7.53 | 7.37 | 7.37 | 7.37 | -0.1 (-1.34%) | 195,600 |
| 9 May 2017 | HKD | 7.35 | 7.48 | 7.35 | 7.47 | 7.47 | +0.06 (+0.81%) | 156,227 |
