| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2017 | HKD | 53.15 | 54.15 | 53 | 54 | 54 | +1 (+1.89%) | 114,000 |
| 19 May 2017 | HKD | 52.9 | 53 | 52.75 | 53 | 53 | +0.2 (+0.38%) | 356,400 |
| 18 May 2017 | HKD | 52.2 | 52.8 | 52.2 | 52.8 | 52.8 | +0.55 (+1.05%) | 190,405 |
| 17 May 2017 | HKD | 51.9 | 53 | 51.8 | 52.25 | 52.25 | +0.35 (+0.67%) | 148,463 |
| 16 May 2017 | HKD | 51.5 | 51.95 | 51.2 | 51.9 | 51.9 | +0.4 (+0.78%) | 42,400 |
| 15 May 2017 | HKD | 51.6 | 51.75 | 51.45 | 51.5 | 51.5 | 0.0 (0.0%) | 76,800 |
| 12 May 2017 | HKD | 51.7 | 51.75 | 51.5 | 51.5 | 51.5 | -0.2 (-0.39%) | 35,600 |
| 11 May 2017 | HKD | 51.5 | 51.8 | 51.5 | 51.7 | 51.7 | +0.2 (+0.39%) | 54,400 |
| 10 May 2017 | HKD | 51.6 | 51.6 | 51.45 | 51.5 | 51.5 | -0.2 (-0.39%) | 77,200 |
| 9 May 2017 | HKD | 51.7 | 52 | 51.65 | 51.7 | 51.7 | -0.1 (-0.19%) | 36,800 |
| 8 May 2017 | HKD | 52 | 52 | 51.75 | 51.8 | 51.8 | -0.1 (-0.19%) | 14,800 |
| 5 May 2017 | HKD | 51.75 | 51.95 | 51.7 | 51.9 | 51.9 | -0.1 (-0.19%) | 10,000 |
| 4 May 2017 | HKD | 51.6 | 52 | 51.6 | 52 | 52 | +0.3 (+0.58%) | 21,800 |
| 3 May 2017 | HKD | 51.7 | 51.7 | 51.7 | 51.7 | 51.7 | 0.0 (0.0%) | 0 |
| 2 May 2017 | HKD | 52 | 52.05 | 51.4 | 51.7 | 51.7 | -0.3 (-0.58%) | 43,200 |
| 1 May 2017 | HKD | 52 | 52 | 52 | 52 | 52 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | HKD | 52 | 52 | 51.85 | 52 | 52 | -0.3 (-0.57%) | 41,200 |
| 27 Apr 2017 | HKD | 52.6 | 52.6 | 51.85 | 52.3 | 52.3 | -0.4 (-0.76%) | 80,800 |
| 26 Apr 2017 | HKD | 52.8 | 52.85 | 52.5 | 52.7 | 52.7 | -0.1 (-0.19%) | 39,200 |
| 25 Apr 2017 | HKD | 52.85 | 52.95 | 52.7 | 52.8 | 52.8 | +0.1 (+0.19%) | 271,200 |
| 24 Apr 2017 | HKD | 53.15 | 53.15 | 52.3 | 52.7 | 52.7 | -0.25 (-0.47%) | 40,400 |
| 21 Apr 2017 | HKD | 53 | 53.3 | 52.5 | 52.95 | 52.95 | +0.05 (+0.09%) | 35,200 |
| 20 Apr 2017 | HKD | 52.9 | 53.4 | 52.85 | 52.9 | 52.9 | -0.05 (-0.09%) | 30,890 |
| 19 Apr 2017 | HKD | 52.95 | 53.15 | 52.7 | 52.95 | 52.95 | +0.15 (+0.28%) | 31,226 |
| 18 Apr 2017 | HKD | 53.1 | 53.25 | 52.55 | 52.8 | 52.8 | -0.5 (-0.94%) | 89,050 |
| 17 Apr 2017 | HKD | 53.3 | 53.3 | 53.3 | 53.3 | 53.3 | 0.0 (0.0%) | 0 |
| 14 Apr 2017 | HKD | 53.3 | 53.3 | 53.3 | 53.3 | 53.3 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | HKD | 53.6 | 53.6 | 53.1 | 53.3 | 53.3 | 0.0 (0.0%) | 11,200 |
| 12 Apr 2017 | HKD | 53.2 | 53.3 | 53.05 | 53.3 | 53.3 | 0.0 (0.0%) | 17,200 |
| 11 Apr 2017 | HKD | 53.65 | 53.65 | 53.05 | 53.3 | 53.3 | -0.5 (-0.93%) | 47,600 |
