| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2017 | HKD | 11.4 | 11.5 | 11.08 | 11.16 | 11.16 | -0.14 (-1.24%) | 1,398,655 |
| 19 Jun 2017 | HKD | 10.96 | 11.36 | 10.94 | 11.3 | 11.3 | +0.4 (+3.67%) | 4,016,103 |
| 16 Jun 2017 | HKD | 10.6 | 10.94 | 10.5 | 10.9 | 10.9 | +0.28 (+2.64%) | 1,661,200 |
| 15 Jun 2017 | HKD | 10.9 | 10.94 | 10.5 | 10.62 | 10.62 | -0.36 (-3.28%) | 2,148,046 |
| 14 Jun 2017 | HKD | 10.6 | 11.3 | 10.5 | 10.98 | 10.98 | +0.6 (+5.78%) | 4,035,700 |
| 13 Jun 2017 | HKD | 10.2 | 10.44 | 10.06 | 10.38 | 10.38 | +0.3 (+2.98%) | 1,117,514 |
| 12 Jun 2017 | HKD | 10.38 | 10.38 | 10 | 10.08 | 10.08 | -0.3 (-2.89%) | 961,365 |
| 9 Jun 2017 | HKD | 10 | 10.5 | 9.9 | 10.38 | 10.38 | +0.85 (+8.92%) | 1,905,953 |
| 8 Jun 2017 | HKD | 9.46 | 9.62 | 9.38 | 9.53 | 9.53 | +0.08 (+0.85%) | 526,500 |
| 7 Jun 2017 | HKD | 9.47 | 9.54 | 9.35 | 9.45 | 9.45 | +0.01 (+0.11%) | 473,453 |
| 6 Jun 2017 | HKD | 9.3 | 9.45 | 9.26 | 9.44 | 9.44 | +0.1 (+1.07%) | 2,191,500 |
| 5 Jun 2017 | HKD | 9.4 | 9.4 | 9.28 | 9.34 | 9.34 | -0.03 (-0.32%) | 466,000 |
| 2 Jun 2017 | HKD | 9.21 | 9.45 | 9.21 | 9.37 | 9.37 | +0.19 (+2.07%) | 850,000 |
| 1 Jun 2017 | HKD | 9.11 | 9.21 | 9.06 | 9.18 | 9.18 | +0.04 (+0.44%) | 130,428 |
| 31 May 2017 | HKD | 9.15 | 9.19 | 9.1 | 9.14 | 9.14 | 0.0 (0.0%) | 370,536 |
| 30 May 2017 | HKD | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 9.14 | 9.14 | 9.07 | 9.14 | 9.14 | +0.01 (+0.11%) | 124,500 |
| 26 May 2017 | HKD | 9.17 | 9.18 | 9.12 | 9.13 | 9.13 | -0.04 (-0.44%) | 196,500 |
| 25 May 2017 | HKD | 9.15 | 9.23 | 9.15 | 9.17 | 9.17 | +0.02 (+0.22%) | 186,000 |
| 24 May 2017 | HKD | 9.26 | 9.26 | 9.13 | 9.15 | 9.15 | -0.12 (-1.29%) | 45,759 |
| 23 May 2017 | HKD | 9.1 | 9.3 | 9.1 | 9.27 | 9.27 | +0.17 (+1.87%) | 585,500 |
| 22 May 2017 | HKD | 8.99 | 9.1 | 8.99 | 9.1 | 9.1 | +0.09 (+1.00%) | 341,500 |
| 19 May 2017 | HKD | 9.02 | 9.05 | 8.97 | 9.01 | 9.01 | -0.04 (-0.44%) | 443,500 |
| 18 May 2017 | HKD | 9 | 9.07 | 8.93 | 9.05 | 9.05 | -0.01 (-0.11%) | 775,500 |
| 17 May 2017 | HKD | 9.08 | 9.11 | 9 | 9.06 | 9.06 | +0.02 (+0.22%) | 370,000 |
| 16 May 2017 | HKD | 9.1 | 9.13 | 9.02 | 9.04 | 9.04 | -0.02 (-0.22%) | 129,500 |
| 15 May 2017 | HKD | 9.1 | 9.12 | 8.97 | 9.06 | 9.06 | -0.04 (-0.44%) | 655,085 |
| 12 May 2017 | HKD | 9.26 | 9.31 | 9 | 9.1 | 9.1 | -0.18 (-1.94%) | 912,015 |
| 11 May 2017 | HKD | 9.47 | 9.47 | 9.15 | 9.28 | 9.28 | -0.14 (-1.49%) | 480,014 |
| 10 May 2017 | HKD | 9.3 | 9.45 | 9.28 | 9.42 | 9.42 | +0.27 (+2.95%) | 3,430,500 |
