| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | HKD | 7 | 7 | 6.79 | 6.79 | 6.79 | -0.2 (-2.86%) | 4,580,000 |
| 13 Jun 2017 | HKD | 7.03 | 7.11 | 6.95 | 6.99 | 6.99 | 0.0 (0.0%) | 3,541,500 |
| 12 Jun 2017 | HKD | 7.05 | 7.07 | 6.99 | 6.99 | 6.99 | -0.1 (-1.41%) | 3,969,500 |
| 9 Jun 2017 | HKD | 7.11 | 7.23 | 7.07 | 7.09 | 7.09 | +0.01 (+0.14%) | 1,883,500 |
| 8 Jun 2017 | HKD | 7.09 | 7.09 | 7.06 | 7.08 | 7.08 | -0.02 (-0.28%) | 3,073,000 |
| 7 Jun 2017 | HKD | 7.14 | 7.18 | 7.07 | 7.1 | 7.1 | 0.0 (0.0%) | 4,216,000 |
| 6 Jun 2017 | HKD | 7.13 | 7.2 | 7.08 | 7.1 | 7.1 | -0.07 (-0.98%) | 2,262,500 |
| 5 Jun 2017 | HKD | 7.2 | 7.2 | 7.14 | 7.17 | 7.17 | 0.0 (0.0%) | 1,581,500 |
| 2 Jun 2017 | HKD | 7.2 | 7.27 | 7.17 | 7.17 | 7.17 | +0.01 (+0.14%) | 1,520,500 |
| 1 Jun 2017 | HKD | 7.4 | 7.4 | 7.15 | 7.16 | 7.16 | -0.23 (-3.11%) | 3,864,500 |
| 31 May 2017 | HKD | 7.42 | 7.5 | 7.35 | 7.39 | 7.39 | -0.03 (-0.40%) | 2,328,000 |
| 30 May 2017 | HKD | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 7.24 | 7.47 | 7.23 | 7.42 | 7.42 | +0.19 (+2.63%) | 2,585,311 |
| 26 May 2017 | HKD | 7.28 | 7.38 | 7.17 | 7.23 | 7.23 | -0.06 (-0.82%) | 3,917,311 |
| 25 May 2017 | HKD | 7.22 | 7.45 | 7.11 | 7.29 | 7.29 | +0.12 (+1.67%) | 4,539,254 |
| 24 May 2017 | HKD | 7.2 | 7.29 | 7.09 | 7.17 | 7.17 | -0.05 (-0.69%) | 2,830,625 |
| 23 May 2017 | HKD | 7.22 | 7.31 | 7.08 | 7.22 | 7.22 | -0.04 (-0.55%) | 2,490,000 |
| 22 May 2017 | HKD | 7.03 | 7.31 | 7.02 | 7.26 | 7.26 | +0.19 (+2.69%) | 2,029,000 |
| 19 May 2017 | HKD | 7.13 | 7.16 | 7.03 | 7.07 | 7.07 | -0.08 (-1.12%) | 1,014,500 |
| 18 May 2017 | HKD | 7.03 | 7.16 | 7 | 7.15 | 7.15 | +0.05 (+0.70%) | 3,383,000 |
| 17 May 2017 | HKD | 7.12 | 7.13 | 7.08 | 7.1 | 7.1 | -0.03 (-0.42%) | 1,029,500 |
| 16 May 2017 | HKD | 7.09 | 7.17 | 7.09 | 7.13 | 7.13 | +0.01 (+0.14%) | 4,172,500 |
| 15 May 2017 | HKD | 7.1 | 7.17 | 7.09 | 7.12 | 7.12 | +0.02 (+0.28%) | 1,973,500 |
| 12 May 2017 | HKD | 7.1 | 7.14 | 7.05 | 7.1 | 7.1 | 0.0 (0.0%) | 4,812,500 |
| 11 May 2017 | HKD | 7.12 | 7.17 | 7.07 | 7.1 | 7.1 | -0.01 (-0.14%) | 680,500 |
| 10 May 2017 | HKD | 7.16 | 7.17 | 7.05 | 7.11 | 7.11 | -0.04 (-0.56%) | 1,462,500 |
| 9 May 2017 | HKD | 7.17 | 7.17 | 7.13 | 7.15 | 7.15 | +0.02 (+0.28%) | 359,000 |
| 8 May 2017 | HKD | 7.2 | 7.2 | 7.11 | 7.13 | 7.13 | -0.07 (-0.97%) | 553,000 |
| 5 May 2017 | HKD | 7.22 | 7.23 | 7.16 | 7.2 | 7.2 | -0.07 (-0.96%) | 3,583,000 |
| 4 May 2017 | HKD | 7.23 | 7.28 | 7.22 | 7.27 | 7.27 | +0.04 (+0.55%) | 1,033,500 |
