| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2017 | HKD | 13.44 | 14.2 | 13.2 | 13.46 | 13.46 | +0.04 (+0.30%) | 879,700 |
| 19 Jun 2017 | HKD | 12.8 | 14 | 12.8 | 13.42 | 13.42 | +0.62 (+4.84%) | 913,200 |
| 16 Jun 2017 | HKD | 13.6 | 13.6 | 12.64 | 12.8 | 12.8 | -0.8 (-5.88%) | 1,118,000 |
| 15 Jun 2017 | HKD | 13.76 | 13.98 | 13.38 | 13.6 | 13.6 | -0.16 (-1.16%) | 760,140 |
| 14 Jun 2017 | HKD | 13.78 | 14.1 | 13.74 | 13.76 | 13.76 | 0.0 (0.0%) | 978,300 |
| 13 Jun 2017 | HKD | 13.78 | 14.3 | 13.74 | 13.76 | 13.76 | +0.16 (+1.18%) | 776,600 |
| 12 Jun 2017 | HKD | 13.32 | 14.7 | 13.22 | 13.6 | 13.6 | -0.04 (-0.29%) | 1,567,900 |
| 9 Jun 2017 | HKD | 15.06 | 16.2 | 13 | 13.64 | 13.64 | -1.28 (-8.58%) | 3,909,000 |
| 8 Jun 2017 | HKD | 13.16 | 15.2 | 12.5 | 14.92 | 14.92 | +1.76 (+13.37%) | 3,911,130 |
| 7 Jun 2017 | HKD | 11.18 | 13.4 | 11.18 | 13.16 | 13.16 | +2.08 (+18.77%) | 3,525,975 |
| 6 Jun 2017 | HKD | 10.5 | 11.2 | 10.4 | 11.08 | 11.08 | +0.7 (+6.74%) | 1,458,536 |
| 5 Jun 2017 | HKD | 9.9 | 10.38 | 9.7 | 10.38 | 10.38 | +0.48 (+4.85%) | 589,900 |
| 2 Jun 2017 | HKD | 9.6 | 9.95 | 9.6 | 9.9 | 9.9 | +0.3 (+3.13%) | 439,021 |
| 1 Jun 2017 | HKD | 9.45 | 9.65 | 9.45 | 9.6 | 9.6 | +0.07 (+0.73%) | 181,900 |
| 31 May 2017 | HKD | 9.42 | 9.65 | 9.41 | 9.53 | 9.53 | +0.12 (+1.28%) | 356,500 |
| 30 May 2017 | HKD | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 9.42 | 9.5 | 9.36 | 9.41 | 9.41 | -0.09 (-0.95%) | 189,800 |
| 26 May 2017 | HKD | 9.5 | 9.68 | 9.35 | 9.5 | 9.5 | +0.1 (+1.06%) | 234,600 |
| 25 May 2017 | HKD | 9.2 | 9.4 | 9.02 | 9.4 | 9.4 | +0.32 (+3.52%) | 462,700 |
| 24 May 2017 | HKD | 8.93 | 9.18 | 8.93 | 9.08 | 9.08 | +0.16 (+1.79%) | 325,600 |
| 23 May 2017 | HKD | 8.9 | 9.05 | 8.87 | 8.92 | 8.92 | -0.08 (-0.89%) | 89,200 |
| 22 May 2017 | HKD | 9.05 | 9.2 | 8.91 | 9 | 9 | 0.0 (0.0%) | 136,900 |
| 19 May 2017 | HKD | 8.95 | 9.1 | 8.9 | 9 | 9 | +0.06 (+0.67%) | 253,900 |
| 18 May 2017 | HKD | 9.08 | 9.68 | 8.91 | 8.94 | 8.94 | -0.25 (-2.72%) | 874,000 |
| 17 May 2017 | HKD | 9.54 | 9.54 | 9.06 | 9.19 | 9.19 | -0.35 (-3.67%) | 138,900 |
| 16 May 2017 | HKD | 9.13 | 9.56 | 9.02 | 9.54 | 9.54 | +0.64 (+7.19%) | 828,300 |
| 15 May 2017 | HKD | 8.61 | 9.2 | 8.61 | 8.9 | 8.9 | +0.29 (+3.37%) | 443,600 |
| 12 May 2017 | HKD | 9.15 | 9.28 | 8.54 | 8.61 | 8.61 | -0.69 (-7.42%) | 463,900 |
| 11 May 2017 | HKD | 9.2 | 9.3 | 9.13 | 9.3 | 9.3 | +0.2 (+2.20%) | 182,800 |
| 10 May 2017 | HKD | 9.17 | 9.28 | 8.98 | 9.1 | 9.1 | -0.2 (-2.15%) | 395,600 |
