| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | HKD | 53.5 | 53.8 | 53 | 53 | 53 | -0.5 (-0.93%) | 28,800 |
| 30 Jun 2017 | HKD | 53.5 | 54 | 53.5 | 53.5 | 53.5 | -0.35 (-0.65%) | 19,600 |
| 29 Jun 2017 | HKD | 54.5 | 54.5 | 53.1 | 53.85 | 53.85 | +0.7 (+1.32%) | 20,000 |
| 28 Jun 2017 | HKD | 53.5 | 53.5 | 53 | 53.15 | 53.15 | -0.35 (-0.65%) | 18,800 |
| 27 Jun 2017 | HKD | 54.2 | 54.2 | 53.25 | 53.5 | 53.5 | -0.45 (-0.83%) | 44,400 |
| 26 Jun 2017 | HKD | 54 | 54.05 | 53.5 | 53.95 | 53.95 | -0.05 (-0.09%) | 19,600 |
| 23 Jun 2017 | HKD | 54.25 | 54.4 | 53.8 | 54 | 54 | -0.2 (-0.37%) | 24,000 |
| 22 Jun 2017 | HKD | 54.5 | 54.5 | 53.75 | 54.2 | 54.2 | -0.1 (-0.18%) | 45,200 |
| 21 Jun 2017 | HKD | 53.7 | 54.5 | 53.7 | 54.3 | 54.3 | +0.05 (+0.09%) | 58,400 |
| 20 Jun 2017 | HKD | 54.6 | 54.6 | 54 | 54.25 | 54.25 | +0.1 (+0.18%) | 56,800 |
| 19 Jun 2017 | HKD | 54.8 | 54.8 | 54 | 54.15 | 54.15 | +0.1 (+0.19%) | 46,400 |
| 16 Jun 2017 | HKD | 52.9 | 55.3 | 52.9 | 54.05 | 54.05 | +1.15 (+2.17%) | 350,400 |
| 15 Jun 2017 | HKD | 53.4 | 53.4 | 52.7 | 52.9 | 52.9 | -0.5 (-0.94%) | 28,000 |
| 14 Jun 2017 | HKD | 53.5 | 53.5 | 52.95 | 53.4 | 53.4 | +0.8 (+1.52%) | 36,100 |
| 13 Jun 2017 | HKD | 52 | 52.95 | 52 | 52.6 | 52.6 | +0.6 (+1.15%) | 89,909 |
| 12 Jun 2017 | HKD | 53.15 | 53.15 | 52 | 52 | 52 | -1.25 (-2.35%) | 112,113 |
| 9 Jun 2017 | HKD | 53.4 | 53.4 | 53 | 53.25 | 53.25 | -0.15 (-0.28%) | 53,200 |
| 8 Jun 2017 | HKD | 53.4 | 53.4 | 53.2 | 53.4 | 53.4 | +0.1 (+0.19%) | 57,600 |
| 7 Jun 2017 | HKD | 53.4 | 53.4 | 53.05 | 53.3 | 53.3 | -0.05 (-0.09%) | 25,200 |
| 6 Jun 2017 | HKD | 53.6 | 54 | 53 | 53.35 | 53.35 | -0.15 (-0.28%) | 61,600 |
| 5 Jun 2017 | HKD | 53.45 | 53.55 | 53 | 53.5 | 53.5 | +0.7 (+1.33%) | 20,000 |
| 2 Jun 2017 | HKD | 52.75 | 53.75 | 52.75 | 52.8 | 52.8 | 0.0 (0.0%) | 56,548 |
| 1 Jun 2017 | HKD | 53.45 | 53.45 | 52.6 | 52.8 | 52.8 | -0.65 (-1.22%) | 34,400 |
| 31 May 2017 | HKD | 53.55 | 54.4 | 53.3 | 53.45 | 53.45 | 0.0 (0.0%) | 39,600 |
| 30 May 2017 | HKD | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 53.3 | 54 | 53.25 | 53.45 | 53.45 | +0.15 (+0.28%) | 13,600 |
| 26 May 2017 | HKD | 53.75 | 53.75 | 53 | 53.3 | 53.3 | -0.4 (-0.74%) | 35,200 |
| 25 May 2017 | HKD | 53.95 | 53.95 | 53.5 | 53.7 | 53.7 | -0.1 (-0.19%) | 16,800 |
| 24 May 2017 | HKD | 54.1 | 54.1 | 53.55 | 53.8 | 53.8 | -0.15 (-0.28%) | 28,000 |
| 23 May 2017 | HKD | 54.15 | 54.4 | 53.65 | 53.95 | 53.95 | -0.05 (-0.09%) | 104,960 |
