| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2017 | HKD | 9.56 | 9.68 | 9.5 | 9.66 | 8.9319 | +0.14 (+1.47%) | 2,871,734 |
| 19 Jun 2017 | HKD | 9.36 | 9.56 | 9.34 | 9.52 | 8.8025 | +0.11 (+1.17%) | 2,562,273 |
| 16 Jun 2017 | HKD | 9.58 | 9.58 | 9.38 | 9.41 | 8.7008 | -0.14 (-1.47%) | 4,487,116 |
| 15 Jun 2017 | HKD | 9.49 | 9.63 | 9.49 | 9.55 | 8.8302 | -0.04 (-0.42%) | 1,389,256 |
| 14 Jun 2017 | HKD | 9.69 | 9.78 | 9.57 | 9.59 | 8.8672 | -0.03 (-0.31%) | 3,798,091 |
| 13 Jun 2017 | HKD | 9.86 | 9.87 | 9.62 | 9.62 | 8.895 | -0.16 (-1.64%) | 4,164,992 |
| 12 Jun 2017 | HKD | 9.98 | 10.02 | 9.72 | 9.78 | 9.0429 | -0.28 (-2.78%) | 2,355,530 |
| 9 Jun 2017 | HKD | 10.24 | 10.24 | 9.89 | 10.06 | 9.3018 | +0.13 (+1.31%) | 8,407,817 |
| 8 Jun 2017 | HKD | 9.73 | 9.93 | 9.73 | 9.93 | 9.1816 | +0.14 (+1.43%) | 5,958,477 |
| 7 Jun 2017 | HKD | 9.76 | 9.8 | 9.65 | 9.79 | 9.0522 | +0.15 (+1.56%) | 6,361,783 |
| 6 Jun 2017 | HKD | 9.65 | 9.65 | 9.55 | 9.64 | 8.9135 | +0.01 (+0.10%) | 1,943,016 |
| 5 Jun 2017 | HKD | 9.65 | 9.69 | 9.51 | 9.63 | 8.9042 | +0.03 (+0.31%) | 3,323,005 |
| 2 Jun 2017 | HKD | 9.55 | 9.84 | 9.54 | 9.6 | 8.8765 | +0.15 (+1.59%) | 6,861,148 |
| 1 Jun 2017 | HKD | 9.32 | 9.6 | 9.27 | 9.45 | 8.7378 | +0.31 (+3.39%) | 24,273,016 |
| 31 May 2017 | HKD | 9.15 | 9.32 | 8.7 | 9.14 | 8.4511 | -0.04 (-0.44%) | 27,286,745 |
| 30 May 2017 | HKD | 9.18 | 9.18 | 9.18 | 9.18 | 8.4881 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 9.21 | 9.24 | 9.07 | 9.18 | 8.4881 | -0.02 (-0.22%) | 3,151,062 |
| 26 May 2017 | HKD | 9.15 | 9.24 | 9.06 | 9.2 | 8.5066 | +0.14 (+1.55%) | 8,069,521 |
| 25 May 2017 | HKD | 9.17 | 9.18 | 9.01 | 9.06 | 8.3772 | -0.05 (-0.55%) | 4,036,091 |
| 24 May 2017 | HKD | 9.16 | 9.16 | 9.05 | 9.11 | 8.4234 | +0.23 (+2.59%) | 8,117,820 |
| 23 May 2017 | HKD | 8.95 | 8.98 | 8.88 | 8.88 | 8.2107 | -0.08 (-0.89%) | 5,546,235 |
| 22 May 2017 | HKD | 8.98 | 9.02 | 8.81 | 8.96 | 8.2847 | -0.25 (-2.71%) | 7,566,223 |
| 19 May 2017 | HKD | 9.05 | 9.26 | 9.05 | 9.21 | 8.5159 | +0.21 (+2.33%) | 4,490,716 |
| 18 May 2017 | HKD | 9.2 | 9.31 | 8.85 | 9 | 8.3217 | -0.3 (-3.23%) | 18,815,258 |
| 17 May 2017 | HKD | 9.27 | 9.34 | 9.26 | 9.3 | 8.5991 | -0.03 (-0.32%) | 4,258,198 |
| 16 May 2017 | HKD | 9.3 | 9.34 | 9.22 | 9.33 | 8.6268 | +0.06 (+0.65%) | 3,247,837 |
| 15 May 2017 | HKD | 9.29 | 9.39 | 9.2 | 9.27 | 8.5713 | -0.02 (-0.22%) | 3,530,684 |
| 12 May 2017 | HKD | 9.38 | 9.41 | 9.21 | 9.29 | 8.5898 | -0.14 (-1.48%) | 3,678,936 |
| 11 May 2017 | HKD | 9.38 | 9.45 | 9.35 | 9.43 | 8.7193 | +0.05 (+0.53%) | 2,670,745 |
| 10 May 2017 | HKD | 9.25 | 9.48 | 9.25 | 9.38 | 8.6731 | +0.12 (+1.30%) | 3,597,354 |
