| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | HKD | 11.2 | 11.32 | 11.18 | 11.28 | 11.28 | +0.1 (+0.89%) | 3,900,400 |
| 12 Jun 2017 | HKD | 11.08 | 11.34 | 11.08 | 11.18 | 11.18 | +0.08 (+0.72%) | 4,118,800 |
| 9 Jun 2017 | HKD | 10.88 | 11.28 | 10.88 | 11.1 | 11.1 | +0.28 (+2.59%) | 5,799,600 |
| 8 Jun 2017 | HKD | 10.76 | 10.92 | 10.68 | 10.82 | 10.82 | +0.1 (+0.93%) | 2,266,000 |
| 7 Jun 2017 | HKD | 10.76 | 10.78 | 10.72 | 10.72 | 10.72 | -0.04 (-0.37%) | 1,592,645 |
| 6 Jun 2017 | HKD | 10.92 | 10.94 | 10.64 | 10.76 | 10.76 | -0.2 (-1.82%) | 1,695,200 |
| 5 Jun 2017 | HKD | 10.98 | 11.02 | 10.9 | 10.96 | 10.96 | -0.04 (-0.36%) | 2,122,039 |
| 2 Jun 2017 | HKD | 11.14 | 11.14 | 10.9 | 11 | 11 | -0.18 (-1.61%) | 4,305,301 |
| 1 Jun 2017 | HKD | 11.14 | 11.26 | 11.1 | 11.18 | 11.18 | +0.04 (+0.36%) | 593,200 |
| 31 May 2017 | HKD | 11.22 | 11.3 | 11.14 | 11.14 | 11.14 | -0.18 (-1.59%) | 1,265,329 |
| 30 May 2017 | HKD | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 11.28 | 11.42 | 11.22 | 11.32 | 11.32 | -0.04 (-0.35%) | 328,800 |
| 26 May 2017 | HKD | 11.38 | 11.5 | 11.3 | 11.36 | 11.36 | +0.02 (+0.18%) | 814,800 |
| 25 May 2017 | HKD | 11.1 | 11.4 | 11.08 | 11.34 | 11.34 | +0.28 (+2.53%) | 958,800 |
| 24 May 2017 | HKD | 11.06 | 11.12 | 10.98 | 11.06 | 11.06 | -0.02 (-0.18%) | 776,800 |
| 23 May 2017 | HKD | 11 | 11.2 | 10.96 | 11.08 | 11.08 | +0.06 (+0.54%) | 1,429,200 |
| 22 May 2017 | HKD | 11.1 | 11.12 | 10.86 | 11.02 | 11.02 | -0.04 (-0.36%) | 1,013,600 |
| 19 May 2017 | HKD | 11.24 | 11.24 | 10.98 | 11.06 | 11.06 | -0.14 (-1.25%) | 1,633,600 |
| 18 May 2017 | HKD | 11.34 | 11.34 | 11.1 | 11.2 | 11.2 | -0.22 (-1.93%) | 1,467,100 |
| 17 May 2017 | HKD | 11.32 | 11.42 | 11.26 | 11.42 | 11.42 | +0.12 (+1.06%) | 1,090,800 |
| 16 May 2017 | HKD | 11.34 | 11.34 | 11.26 | 11.3 | 11.3 | +0.02 (+0.18%) | 907,200 |
| 15 May 2017 | HKD | 11.44 | 11.44 | 11.26 | 11.28 | 11.28 | -0.12 (-1.05%) | 1,051,200 |
| 12 May 2017 | HKD | 11.46 | 11.52 | 11.3 | 11.4 | 11.4 | -0.02 (-0.18%) | 1,054,000 |
| 11 May 2017 | HKD | 11.44 | 11.58 | 11.3 | 11.42 | 11.42 | +0.04 (+0.35%) | 2,182,400 |
| 10 May 2017 | HKD | 11.42 | 11.5 | 11.36 | 11.38 | 11.38 | +0.04 (+0.35%) | 840,600 |
| 9 May 2017 | HKD | 11.34 | 11.4 | 11.3 | 11.34 | 11.34 | -0.02 (-0.18%) | 797,337 |
| 8 May 2017 | HKD | 11.46 | 11.5 | 11.36 | 11.36 | 11.36 | -0.08 (-0.70%) | 2,599,600 |
| 5 May 2017 | HKD | 11.42 | 11.5 | 11.36 | 11.44 | 11.44 | -0.02 (-0.17%) | 10,136,400 |
| 4 May 2017 | HKD | 11.38 | 11.66 | 11.32 | 11.46 | 11.46 | +0.02 (+0.17%) | 3,494,400 |
| 3 May 2017 | HKD | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.0 (0.0%) | 0 |
