| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2016 | HKD | 7.48 | 7.51 | 7.43 | 7.5 | 6.9347 | +0.04 (+0.54%) | 4,377,335 |
| 6 Jun 2016 | HKD | 7.28 | 7.47 | 7.28 | 7.46 | 6.8978 | +0.16 (+2.19%) | 3,685,789 |
| 3 Jun 2016 | HKD | 7.33 | 7.51 | 7.28 | 7.3 | 6.7498 | +0.03 (+0.41%) | 4,306,157 |
| 2 Jun 2016 | HKD | 7.23 | 7.29 | 7.16 | 7.27 | 6.7221 | +0.01 (+0.14%) | 3,653,884 |
| 1 Jun 2016 | HKD | 7.34 | 7.34 | 7.2 | 7.26 | 6.7128 | -0.02 (-0.27%) | 3,680,804 |
| 31 May 2016 | HKD | 7.17 | 7.32 | 7.17 | 7.28 | 6.7313 | +0.08 (+1.11%) | 11,411,647 |
| 30 May 2016 | HKD | 7.2 | 7.24 | 7.15 | 7.2 | 6.6574 | +0.03 (+0.42%) | 1,678,188 |
| 27 May 2016 | HKD | 7.13 | 7.22 | 7.08 | 7.17 | 6.6296 | 0.0 (0.0%) | 2,943,872 |
| 26 May 2016 | HKD | 7.16 | 7.25 | 7.07 | 7.17 | 6.6296 | +0.04 (+0.56%) | 4,535,514 |
| 25 May 2016 | HKD | 7.17 | 7.28 | 7.07 | 7.13 | 6.5926 | +0.05 (+0.71%) | 4,129,713 |
| 24 May 2016 | HKD | 7.12 | 7.13 | 7.05 | 7.08 | 6.5464 | +0.01 (+0.14%) | 3,893,439 |
| 23 May 2016 | HKD | 7.06 | 7.19 | 7.05 | 7.07 | 6.5372 | +0.02 (+0.28%) | 2,195,899 |
| 20 May 2016 | HKD | 7.08 | 7.21 | 7.04 | 7.05 | 6.5187 | -0.07 (-0.98%) | 2,754,107 |
| 19 May 2016 | HKD | 7.2 | 7.23 | 7.04 | 7.12 | 6.5834 | -0.13 (-1.79%) | 5,236,675 |
| 18 May 2016 | HKD | 7.17 | 7.31 | 7.06 | 7.25 | 6.7036 | -0.01 (-0.14%) | 4,837,744 |
| 17 May 2016 | HKD | 7.13 | 7.39 | 7.12 | 7.26 | 6.7128 | +0.07 (+0.97%) | 7,229,455 |
| 16 May 2016 | HKD | 7.11 | 7.28 | 7.07 | 7.19 | 6.6481 | -0.05 (-0.69%) | 5,778,047 |
| 13 May 2016 | HKD | 7.28 | 7.31 | 7.14 | 7.24 | 6.6943 | -0.05 (-0.69%) | 5,574,515 |
| 12 May 2016 | HKD | 7.26 | 7.32 | 7.24 | 7.29 | 6.7406 | -0.02 (-0.27%) | 5,231,684 |
| 11 May 2016 | HKD | 7.3 | 7.38 | 7.22 | 7.31 | 6.7591 | +0.11 (+1.53%) | 6,363,474 |
| 10 May 2016 | HKD | 7.44 | 7.48 | 7.13 | 7.2 | 6.6574 | -0.56 (-7.22%) | 7,068,754 |
| 9 May 2016 | HKD | 7.76 | 7.82 | 7.71 | 7.76 | 7.1751 | +0.03 (+0.39%) | 2,486,553 |
| 6 May 2016 | HKD | 7.93 | 7.98 | 7.71 | 7.73 | 7.1474 | -0.2 (-2.52%) | 4,044,651 |
| 5 May 2016 | HKD | 7.88 | 7.98 | 7.87 | 7.93 | 7.3323 | -0.03 (-0.38%) | 2,737,606 |
| 4 May 2016 | HKD | 7.93 | 8 | 7.89 | 7.96 | 7.3601 | +0.03 (+0.38%) | 3,658,302 |
| 3 May 2016 | HKD | 7.94 | 8.01 | 7.88 | 7.93 | 7.3323 | -0.01 (-0.13%) | 3,395,494 |
| 2 May 2016 | HKD | 7.94 | 7.94 | 7.94 | 7.94 | 7.3416 | 0.0 (0.0%) | 0 |
| 29 Apr 2016 | HKD | 7.86 | 7.97 | 7.86 | 7.94 | 7.3416 | -0.05 (-0.63%) | 3,830,890 |
| 28 Apr 2016 | HKD | 7.99 | 8.06 | 7.92 | 7.99 | 7.3878 | +0.05 (+0.63%) | 4,652,427 |
| 27 Apr 2016 | HKD | 7.93 | 8.01 | 7.91 | 7.94 | 7.3416 | -0.06 (-0.75%) | 2,071,026 |
