| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2017 | HKD | 11.62 | 11.64 | 11.62 | 11.62 | 11.62 | 0.0 (0.0%) | 100,135 |
| 19 Jun 2017 | HKD | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.06 (-0.51%) | 0 |
| 16 Jun 2017 | HKD | 11.7 | 11.7 | 11.68 | 11.68 | 11.68 | 0.0 (0.0%) | 2,000 |
| 15 Jun 2017 | HKD | 11.66 | 11.74 | 11.64 | 11.68 | 11.68 | +0.02 (+0.17%) | 103,958 |
| 14 Jun 2017 | HKD | 11.66 | 11.66 | 11.64 | 11.66 | 11.66 | +0.02 (+0.17%) | 118,970 |
| 13 Jun 2017 | HKD | 11.64 | 11.76 | 11.64 | 11.64 | 11.64 | 0.0 (0.0%) | 12,000 |
| 12 Jun 2017 | HKD | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.0 (0.0%) | 142 |
| 9 Jun 2017 | HKD | 11.66 | 11.66 | 11.64 | 11.64 | 11.64 | 0.0 (0.0%) | 2,970 |
| 8 Jun 2017 | HKD | 11.6 | 11.78 | 11.6 | 11.64 | 11.64 | +0.04 (+0.34%) | 235,620 |
| 7 Jun 2017 | HKD | 11.6 | 11.6 | 11.6 | 11.6 | 11.6 | +0.02 (+0.17%) | 5,718 |
| 6 Jun 2017 | HKD | 11.6 | 11.74 | 11.58 | 11.58 | 11.58 | 0.0 (0.0%) | 26,883 |
| 5 Jun 2017 | HKD | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.02 (-0.17%) | 1,375 |
| 2 Jun 2017 | HKD | 11.66 | 11.7 | 11.6 | 11.6 | 11.6 | -0.08 (-0.68%) | 56,000 |
| 1 Jun 2017 | HKD | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.02 (-0.17%) | 2,000 |
| 31 May 2017 | HKD | 11.6 | 11.72 | 11.6 | 11.7 | 11.7 | +0.1 (+0.86%) | 47,594 |
| 30 May 2017 | HKD | 11.6 | 11.6 | 11.6 | 11.6 | 11.6 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 11.6 | 11.66 | 11.6 | 11.6 | 11.6 | 0.0 (0.0%) | 62,374 |
| 26 May 2017 | HKD | 11.6 | 11.74 | 11.6 | 11.6 | 11.6 | -0.08 (-0.68%) | 38,912 |
| 25 May 2017 | HKD | 11.64 | 11.68 | 11.58 | 11.68 | 11.68 | -0.02 (-0.17%) | 108,912 |
| 24 May 2017 | HKD | 11.6 | 11.7 | 11.6 | 11.7 | 11.7 | +0.06 (+0.52%) | 4,776 |
| 23 May 2017 | HKD | 11.6 | 11.74 | 11.6 | 11.64 | 11.64 | +0.04 (+0.34%) | 10,316 |
| 22 May 2017 | HKD | 11.6 | 11.74 | 11.56 | 11.6 | 11.6 | -0.12 (-1.02%) | 70,796 |
| 19 May 2017 | HKD | 11.56 | 11.76 | 11.56 | 11.72 | 11.72 | +0.02 (+0.17%) | 43,000 |
| 18 May 2017 | HKD | 11.64 | 11.74 | 11.64 | 11.7 | 11.7 | 0.0 (0.0%) | 118,892 |
| 17 May 2017 | HKD | 11.66 | 11.74 | 11.66 | 11.7 | 11.7 | 0.0 (0.0%) | 155,283 |
| 16 May 2017 | HKD | 11.54 | 11.72 | 11.54 | 11.7 | 11.7 | +0.14 (+1.21%) | 254,000 |
| 15 May 2017 | HKD | 11.56 | 11.7 | 11.56 | 11.56 | 11.56 | 0.0 (0.0%) | 187,000 |
| 12 May 2017 | HKD | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.0 (0.0%) | 0 |
| 11 May 2017 | HKD | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.0 (0.0%) | 45,000 |
| 10 May 2017 | HKD | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | +0.02 (+0.17%) | 7 |
