| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | HKD | 29.95 | 30.6 | 29.55 | 29.9 | 29.9 | +0.2 (+0.67%) | 2,674,000 |
| 15 Jun 2017 | HKD | 30.2 | 30.3 | 29.55 | 29.7 | 29.7 | -0.35 (-1.16%) | 1,687,600 |
| 14 Jun 2017 | HKD | 30.55 | 30.7 | 29.8 | 30.05 | 30.05 | -0.25 (-0.83%) | 1,710,457 |
| 13 Jun 2017 | HKD | 30.6 | 31.6 | 30.25 | 30.3 | 30.3 | -0.2 (-0.66%) | 1,294,400 |
| 12 Jun 2017 | HKD | 31.55 | 32.1 | 29.8 | 30.5 | 30.5 | -1 (-3.17%) | 2,450,000 |
| 9 Jun 2017 | HKD | 31.6 | 31.9 | 30.85 | 31.5 | 31.5 | +0.2 (+0.64%) | 2,238,400 |
| 8 Jun 2017 | HKD | 29.75 | 31.55 | 29.75 | 31.3 | 31.3 | +1.3 (+4.33%) | 2,211,000 |
| 7 Jun 2017 | HKD | 29.7 | 30.35 | 29.7 | 30 | 30 | +0.15 (+0.50%) | 1,177,200 |
| 6 Jun 2017 | HKD | 29.7 | 30 | 29.1 | 29.85 | 29.85 | +0.35 (+1.19%) | 846,337 |
| 5 Jun 2017 | HKD | 30.4 | 30.45 | 29.25 | 29.5 | 29.5 | -0.75 (-2.48%) | 1,536,501 |
| 2 Jun 2017 | HKD | 29.8 | 30.35 | 29.5 | 30.25 | 30.25 | +0.75 (+2.54%) | 1,029,221 |
| 1 Jun 2017 | HKD | 29.5 | 29.7 | 29.1 | 29.5 | 29.5 | +0.15 (+0.51%) | 1,484,953 |
| 31 May 2017 | HKD | 29.95 | 29.95 | 29.25 | 29.35 | 29.35 | -0.65 (-2.17%) | 6,944,872 |
| 30 May 2017 | HKD | 30 | 30 | 30 | 30 | 30 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 29.65 | 30 | 29.35 | 30 | 30 | +0.8 (+2.74%) | 1,667,655 |
| 26 May 2017 | HKD | 29.05 | 29.5 | 29 | 29.2 | 29.2 | 0.0 (0.0%) | 791,318 |
| 25 May 2017 | HKD | 28.8 | 29.8 | 28.8 | 29.2 | 29.2 | +0.2 (+0.69%) | 2,920,326 |
| 24 May 2017 | HKD | 29.45 | 29.75 | 28.85 | 29 | 29 | -0.7 (-2.36%) | 1,811,600 |
| 23 May 2017 | HKD | 28.55 | 29.7 | 28.05 | 29.7 | 29.7 | +1.15 (+4.03%) | 2,746,290 |
| 22 May 2017 | HKD | 27.45 | 28.55 | 27.4 | 28.55 | 28.55 | +1.25 (+4.58%) | 2,007,467 |
| 19 May 2017 | HKD | 27.55 | 28.4 | 27.3 | 27.3 | 27.3 | -1.25 (-4.38%) | 2,153,600 |
| 18 May 2017 | HKD | 29.1 | 29.1 | 28.55 | 28.55 | 28.55 | -0.55 (-1.89%) | 3,122,314 |
| 17 May 2017 | HKD | 30.8 | 30.8 | 29.05 | 29.1 | 29.1 | -0.65 (-2.18%) | 1,992,200 |
| 16 May 2017 | HKD | 28.65 | 29.75 | 28.3 | 29.75 | 29.75 | +1.45 (+5.12%) | 2,643,000 |
| 15 May 2017 | HKD | 28.4 | 28.65 | 27.75 | 28.3 | 28.3 | +0.1 (+0.35%) | 2,155,513 |
| 12 May 2017 | HKD | 27.7 | 28.35 | 27.7 | 28.2 | 28.2 | +0.6 (+2.17%) | 699,040 |
| 11 May 2017 | HKD | 27.6 | 27.6 | 27.15 | 27.6 | 27.6 | +0.2 (+0.73%) | 1,795,200 |
| 10 May 2017 | HKD | 27.5 | 27.5 | 27.25 | 27.4 | 27.4 | 0.0 (0.0%) | 1,297,200 |
| 9 May 2017 | HKD | 27.4 | 27.75 | 27.05 | 27.4 | 27.4 | -0.6 (-2.14%) | 3,116,800 |
| 8 May 2017 | HKD | 28.2 | 28.2 | 27.4 | 28 | 28 | -0.2 (-0.71%) | 1,536,400 |
