| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | HKD | 11.1324 | 11.1324 | 10.9699 | 11.1324 | 11.1324 | +0.133 (+1.21%) | 2,597,500 |
| 6 Jun 2017 | HKD | 11.0585 | 11.0585 | 10.9404 | 10.9995 | 10.9995 | -0.059 (-0.53%) | 792,594 |
| 5 Jun 2017 | HKD | 11.0585 | 11.0733 | 10.9699 | 11.0585 | 11.0585 | 0.0 (0.0%) | 1,155,269 |
| 2 Jun 2017 | HKD | 11.28 | 11.28 | 11.0142 | 11.0585 | 11.0585 | -0.015 (-0.13%) | 992,163 |
| 1 Jun 2017 | HKD | 11.0881 | 11.1324 | 11.029 | 11.0733 | 11.0733 | -0.044 (-0.40%) | 4,255,925 |
| 31 May 2017 | HKD | 10.9257 | 11.1471 | 10.8666 | 11.1176 | 11.1176 | -3.742 (-25.18%) | 16,703,689 |
| 30 May 2017 | HKD | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | +3.89 (+35.46%) | 0 |
| 29 May 2017 | HKD | 10.9404 | 10.9847 | 10.8518 | 10.9699 | 10.9699 | -0.015 (-0.13%) | 1,176,257 |
| 26 May 2017 | HKD | 10.9699 | 11.0585 | 10.9257 | 10.9847 | 10.9847 | -0.015 (-0.13%) | 1,256,327 |
| 25 May 2017 | HKD | 11.029 | 11.0733 | 10.9552 | 10.9995 | 10.9995 | -0.059 (-0.53%) | 2,017,849 |
| 24 May 2017 | HKD | 11.0142 | 11.0585 | 10.9699 | 11.0585 | 11.0585 | 0.0 (0.0%) | 1,391,719 |
| 23 May 2017 | HKD | 10.9995 | 11.0585 | 10.9404 | 11.0585 | 11.0585 | +0.162 (+1.49%) | 2,242,752 |
| 22 May 2017 | HKD | 11.0585 | 11.1619 | 10.8814 | 10.8961 | 10.8961 | -0.133 (-1.21%) | 3,102,450 |
| 19 May 2017 | HKD | 11.28 | 11.28 | 11.029 | 11.029 | 11.029 | -0.118 (-1.06%) | 1,654,518 |
| 18 May 2017 | HKD | 11.1914 | 11.2505 | 11.0881 | 11.1471 | 11.1471 | -0.192 (-1.69%) | 3,121,460 |
| 17 May 2017 | HKD | 11.3834 | 11.4276 | 11.28 | 11.3391 | 11.3391 | -0.059 (-0.52%) | 2,114,462 |
| 16 May 2017 | HKD | 11.3686 | 11.6639 | 11.1914 | 11.3981 | 11.3981 | +0.251 (+2.25%) | 7,710,000 |
| 15 May 2017 | HKD | 11.0438 | 11.1471 | 10.9847 | 11.1471 | 11.1471 | +0.118 (+1.07%) | 1,804,500 |
| 12 May 2017 | HKD | 11.1176 | 11.1471 | 10.9552 | 11.029 | 11.029 | +0.015 (+0.13%) | 1,575,896 |
| 11 May 2017 | HKD | 11.1176 | 11.1176 | 10.8814 | 11.0142 | 11.0142 | -0.059 (-0.53%) | 1,919,000 |
| 10 May 2017 | HKD | 11.029 | 11.1324 | 11.029 | 11.0733 | 11.0733 | +0.015 (+0.13%) | 2,514,100 |
| 9 May 2017 | HKD | 11.0142 | 11.0585 | 10.9257 | 11.0585 | 11.0585 | 0.0 (0.0%) | 805,808 |
| 8 May 2017 | HKD | 10.9552 | 11.0585 | 10.8666 | 11.0585 | 11.0585 | +0.103 (+0.94%) | 2,222,500 |
| 5 May 2017 | HKD | 11.2948 | 11.2948 | 10.9552 | 10.9552 | 10.9552 | -0.325 (-2.88%) | 4,152,523 |
| 4 May 2017 | HKD | 11.3981 | 11.3981 | 11.1619 | 11.28 | 11.28 | -4.2 (-27.13%) | 2,460,998 |
| 3 May 2017 | HKD | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | +4.052 (+35.46%) | 0 |
| 2 May 2017 | HKD | 11.4424 | 11.531 | 11.3538 | 11.4276 | 11.4276 | -4.072 (-26.27%) | 2,273,180 |
| 1 May 2017 | HKD | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | +4.058 (+35.46%) | 0 |
| 28 Apr 2017 | HKD | 11.4867 | 11.4867 | 11.3981 | 11.4424 | 11.4424 | 0.0 (0.0%) | 4,381,253 |
| 27 Apr 2017 | HKD | 11.3834 | 11.5015 | 11.3834 | 11.4424 | 11.4424 | -0.074 (-0.64%) | 2,795,671 |
