| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | HKD | 11.16 | 11.24 | 11.04 | 11.22 | 11.22 | +0.08 (+0.72%) | 159,200 |
| 7 Jun 2017 | HKD | 11.1 | 11.16 | 11.06 | 11.14 | 11.14 | 0.0 (0.0%) | 170,400 |
| 6 Jun 2017 | HKD | 11.28 | 11.28 | 11.1 | 11.14 | 11.14 | -0.06 (-0.54%) | 208,800 |
| 5 Jun 2017 | HKD | 11.3 | 11.3 | 11.1 | 11.2 | 11.2 | -0.08 (-0.71%) | 213,800 |
| 2 Jun 2017 | HKD | 11.14 | 11.3 | 11.14 | 11.28 | 11.28 | +0.02 (+0.18%) | 107,000 |
| 1 Jun 2017 | HKD | 11.2 | 11.42 | 11.1 | 11.26 | 11.26 | +0.06 (+0.54%) | 143,600 |
| 31 May 2017 | HKD | 11.34 | 11.36 | 11.18 | 11.2 | 11.2 | -0.1 (-0.88%) | 196,000 |
| 30 May 2017 | HKD | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 11.5 | 11.5 | 11.18 | 11.3 | 11.3 | -0.12 (-1.05%) | 15,600 |
| 26 May 2017 | HKD | 11.5 | 11.58 | 11.36 | 11.42 | 11.42 | +0.08 (+0.71%) | 55,200 |
| 25 May 2017 | HKD | 11.28 | 11.44 | 11.16 | 11.34 | 11.34 | +0.22 (+1.98%) | 114,400 |
| 24 May 2017 | HKD | 11.14 | 11.16 | 11.04 | 11.12 | 11.12 | -0.04 (-0.36%) | 190,000 |
| 23 May 2017 | HKD | 11.1 | 11.18 | 11.04 | 11.16 | 11.16 | +0.08 (+0.72%) | 282,000 |
| 22 May 2017 | HKD | 11.1 | 11.22 | 11.04 | 11.08 | 11.08 | +0.06 (+0.54%) | 26,000 |
| 19 May 2017 | HKD | 11.16 | 11.18 | 11 | 11.02 | 11.02 | -0.14 (-1.25%) | 76,600 |
| 18 May 2017 | HKD | 11.2 | 11.28 | 11.14 | 11.16 | 11.16 | -0.16 (-1.41%) | 42,200 |
| 17 May 2017 | HKD | 11.32 | 11.38 | 11.2 | 11.32 | 11.32 | 0.0 (0.0%) | 91,000 |
| 16 May 2017 | HKD | 11.16 | 11.38 | 11.16 | 11.32 | 11.32 | +0.1 (+0.89%) | 131,000 |
| 15 May 2017 | HKD | 11.2 | 11.22 | 11.06 | 11.22 | 11.22 | +0.16 (+1.45%) | 115,400 |
| 12 May 2017 | HKD | 11 | 11.08 | 11 | 11.06 | 11.06 | +0.06 (+0.55%) | 60,400 |
| 11 May 2017 | HKD | 11.02 | 11.1 | 10.98 | 11 | 11 | -0.06 (-0.54%) | 219,400 |
| 10 May 2017 | HKD | 11.16 | 11.18 | 11 | 11.06 | 11.06 | +0.06 (+0.55%) | 151,200 |
| 9 May 2017 | HKD | 11.02 | 11.08 | 10.96 | 11 | 11 | 0.0 (0.0%) | 386,200 |
| 8 May 2017 | HKD | 11.06 | 11.06 | 10.9 | 11 | 11 | -0.04 (-0.36%) | 144,400 |
| 5 May 2017 | HKD | 11.1 | 11.1 | 10.98 | 11.04 | 11.04 | -0.14 (-1.25%) | 977,600 |
| 4 May 2017 | HKD | 11.22 | 11.24 | 10.98 | 11.18 | 11.18 | -0.04 (-0.36%) | 916,600 |
| 3 May 2017 | HKD | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.0 (0.0%) | 0 |
| 2 May 2017 | HKD | 11.52 | 11.6 | 10.8 | 11.22 | 11.22 | -0.3 (-2.60%) | 1,047,000 |
| 1 May 2017 | HKD | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | HKD | 11.56 | 11.7 | 11.52 | 11.52 | 11.52 | -0.04 (-0.35%) | 430,000 |
