| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2017 | HKD | 2.14 | 2.15 | 2.09 | 2.12 | 2.1085 | -0.03 (-1.40%) | 989,369 |
| 19 Jun 2017 | HKD | 2.12 | 2.15 | 2.09 | 2.15 | 2.1383 | +0.02 (+0.94%) | 1,757,538 |
| 16 Jun 2017 | HKD | 2.15 | 2.17 | 2.1 | 2.13 | 2.1184 | -0.03 (-1.39%) | 703,820 |
| 15 Jun 2017 | HKD | 2.18 | 2.2 | 2.15 | 2.16 | 2.1483 | +0.01 (+0.47%) | 1,150,242 |
| 14 Jun 2017 | HKD | 2.2 | 2.2 | 2.15 | 2.15 | 2.1383 | -0.01 (-0.46%) | 840,562 |
| 13 Jun 2017 | HKD | 2.2 | 2.2 | 2.16 | 2.16 | 2.1483 | -0.03 (-1.37%) | 20,531,424 |
| 12 Jun 2017 | HKD | 2.17 | 2.19 | 2.15 | 2.19 | 2.1781 | 0.0 (0.0%) | 1,184,931 |
| 9 Jun 2017 | HKD | 2.17 | 2.2 | 2.16 | 2.19 | 2.1781 | 0.0 (0.0%) | 1,190,461 |
| 8 Jun 2017 | HKD | 2.2 | 2.2 | 2.17 | 2.19 | 2.1781 | 0.0 (0.0%) | 591,208 |
| 7 Jun 2017 | HKD | 2.18 | 2.2 | 2.16 | 2.19 | 2.1781 | +0.01 (+0.46%) | 812,409 |
| 6 Jun 2017 | HKD | 2.17 | 2.2 | 2.16 | 2.18 | 2.1682 | +0.02 (+0.93%) | 631,427 |
| 5 Jun 2017 | HKD | 2.17 | 2.2 | 2.15 | 2.16 | 2.1483 | -0.02 (-0.92%) | 1,711,287 |
| 2 Jun 2017 | HKD | 2.17 | 2.2 | 2.16 | 2.18 | 2.1682 | -0.02 (-0.91%) | 1,809,822 |
| 1 Jun 2017 | HKD | 2.2 | 2.2 | 2.18 | 2.2 | 2.1881 | +0.01 (+0.46%) | 1,166,330 |
| 31 May 2017 | HKD | 2.21 | 2.25 | 2.19 | 2.19 | 2.1781 | -0.02 (-0.90%) | 1,403,617 |
| 30 May 2017 | HKD | 2.21 | 2.21 | 2.21 | 2.21 | 2.198 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 2.2 | 2.24 | 2.19 | 2.21 | 2.198 | +0.02 (+0.91%) | 792,300 |
| 26 May 2017 | HKD | 2.19 | 2.24 | 2.18 | 2.19 | 2.1781 | -0.01 (-0.45%) | 1,648,949 |
| 25 May 2017 | HKD | 2.18 | 2.25 | 2.14 | 2.2 | 2.1881 | +0.01 (+0.46%) | 3,057,928 |
| 24 May 2017 | HKD | 2.16 | 2.22 | 2.15 | 2.19 | 2.1781 | +0.01 (+0.46%) | 3,559,316 |
| 23 May 2017 | HKD | 2.19 | 2.21 | 2.16 | 2.18 | 2.1682 | -0.02 (-0.91%) | 571,099 |
| 22 May 2017 | HKD | 2.22 | 2.24 | 2.2 | 2.2 | 2.1881 | -0.02 (-0.90%) | 1,383,508 |
| 19 May 2017 | HKD | 2.22 | 2.24 | 2.2 | 2.22 | 2.208 | +0.02 (+0.91%) | 1,488,076 |
| 18 May 2017 | HKD | 2.18 | 2.26 | 2.17 | 2.2 | 2.1881 | -0.01 (-0.45%) | 3,324,040 |
| 17 May 2017 | HKD | 2.27 | 2.29 | 2.2 | 2.21 | 2.198 | -0.04 (-1.78%) | 7,481,603 |
| 16 May 2017 | HKD | 2.26 | 2.29 | 2.24 | 2.25 | 2.2378 | -0.01 (-0.44%) | 2,067,219 |
| 15 May 2017 | HKD | 2.19 | 2.27 | 2.19 | 2.26 | 2.2477 | +0.07 (+3.20%) | 2,236,136 |
| 12 May 2017 | HKD | 2.17 | 2.22 | 2.17 | 2.19 | 2.1781 | +0.01 (+0.46%) | 607,296 |
| 11 May 2017 | HKD | 2.22 | 2.22 | 2.16 | 2.18 | 2.1682 | -0.02 (-0.91%) | 925,020 |
| 10 May 2017 | HKD | 2.21 | 2.28 | 2.18 | 2.2 | 2.1881 | -0.01 (-0.45%) | 2,513,642 |
