| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2017 | HKD | 12.2 | 12.32 | 12.2 | 12.26 | 11.6447 | -0.06 (-0.49%) | 763,522 |
| 27 Jun 2017 | HKD | 12.34 | 12.34 | 12.2 | 12.32 | 11.7016 | -0.02 (-0.16%) | 1,084,850 |
| 26 Jun 2017 | HKD | 12.3 | 12.4 | 12.28 | 12.34 | 11.7206 | +0.02 (+0.16%) | 1,147,389 |
| 23 Jun 2017 | HKD | 12.2 | 12.32 | 12.2 | 12.32 | 11.7016 | +0.12 (+0.98%) | 2,292,251 |
| 22 Jun 2017 | HKD | 12.28 | 12.34 | 12.2 | 12.2 | 11.5877 | -0.1 (-0.81%) | 5,742,208 |
| 21 Jun 2017 | HKD | 12.26 | 12.3 | 12.2 | 12.3 | 11.6826 | +0.02 (+0.16%) | 2,788,140 |
| 20 Jun 2017 | HKD | 12.28 | 12.3 | 12.24 | 12.28 | 11.6637 | +0.02 (+0.16%) | 1,317,946 |
| 19 Jun 2017 | HKD | 12.22 | 12.28 | 12.18 | 12.26 | 11.6447 | -0.02 (-0.16%) | 2,087,789 |
| 16 Jun 2017 | HKD | 12.36 | 12.36 | 12.04 | 12.28 | 11.6637 | +0.04 (+0.33%) | 30,975,109 |
| 15 Jun 2017 | HKD | 12.3 | 12.3 | 12.2 | 12.24 | 11.6257 | -0.04 (-0.33%) | 1,933,021 |
| 14 Jun 2017 | HKD | 12.22 | 12.28 | 12.12 | 12.28 | 11.6637 | +0.04 (+0.33%) | 1,560,418 |
| 13 Jun 2017 | HKD | 12.16 | 12.28 | 12.12 | 12.24 | 11.6257 | +0.06 (+0.49%) | 1,699,079 |
| 12 Jun 2017 | HKD | 12.28 | 12.28 | 12.14 | 12.18 | 11.5687 | -0.04 (-0.33%) | 1,588,741 |
| 9 Jun 2017 | HKD | 12.26 | 12.3 | 12.12 | 12.22 | 11.6067 | -0.08 (-0.65%) | 3,118,312 |
| 8 Jun 2017 | HKD | 12.24 | 12.32 | 12.24 | 12.3 | 11.6826 | +0.04 (+0.33%) | 2,384,480 |
| 7 Jun 2017 | HKD | 12.18 | 12.26 | 12.14 | 12.26 | 11.6447 | +0.1 (+0.82%) | 2,977,020 |
| 6 Jun 2017 | HKD | 12.08 | 12.16 | 12.08 | 12.16 | 11.5497 | +0.08 (+0.66%) | 3,467,222 |
| 5 Jun 2017 | HKD | 12.06 | 12.12 | 12.06 | 12.08 | 11.4737 | -0.02 (-0.17%) | 4,028,179 |
| 2 Jun 2017 | HKD | 12.12 | 12.12 | 12.04 | 12.1 | 11.4927 | +0.02 (+0.17%) | 2,615,263 |
| 1 Jun 2017 | HKD | 12.06 | 12.14 | 11.98 | 12.08 | 11.4737 | +0.06 (+0.50%) | 5,457,941 |
| 31 May 2017 | HKD | 12.14 | 12.14 | 11.94 | 12.02 | 11.4167 | -0.08 (-0.66%) | 3,727,066 |
| 30 May 2017 | HKD | 12.1 | 12.1 | 12.1 | 12.1 | 11.4927 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 12.02 | 12.16 | 12.02 | 12.1 | 11.4927 | +0.08 (+0.67%) | 2,891,529 |
| 26 May 2017 | HKD | 12 | 12.16 | 11.94 | 12.02 | 11.4167 | +0.02 (+0.17%) | 3,639,259 |
| 25 May 2017 | HKD | 11.86 | 12.12 | 11.84 | 12 | 11.3977 | +0.14 (+1.18%) | 2,207,602 |
| 24 May 2017 | HKD | 11.92 | 11.96 | 11.8 | 11.86 | 11.2647 | 0.0 (0.0%) | 2,272,366 |
| 23 May 2017 | HKD | 11.82 | 11.86 | 11.78 | 11.86 | 11.2647 | 0.0 (0.0%) | 2,559,884 |
| 22 May 2017 | HKD | 11.86 | 11.88 | 11.84 | 11.86 | 11.2647 | 0.0 (0.0%) | 2,568,938 |
| 19 May 2017 | HKD | 11.84 | 11.86 | 11.78 | 11.86 | 11.2647 | +0.04 (+0.34%) | 5,898,121 |
| 18 May 2017 | HKD | 11.82 | 11.86 | 11.8 | 11.82 | 11.2267 | -0.04 (-0.34%) | 18,501,619 |
