| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | HKD | 11.08 | 11.2 | 10.96 | 11.04 | 11.04 | -0.02 (-0.18%) | 1,675,670 |
| 15 Jun 2017 | HKD | 11.34 | 11.38 | 11.06 | 11.06 | 11.06 | -0.2 (-1.78%) | 714,500 |
| 14 Jun 2017 | HKD | 11.08 | 11.38 | 11.08 | 11.26 | 11.26 | +0.22 (+1.99%) | 1,157,000 |
| 13 Jun 2017 | HKD | 11.34 | 11.34 | 11.04 | 11.04 | 11.04 | -0.18 (-1.60%) | 1,592,250 |
| 12 Jun 2017 | HKD | 11.44 | 11.46 | 11.12 | 11.22 | 11.22 | -0.24 (-2.09%) | 364,000 |
| 9 Jun 2017 | HKD | 11.36 | 11.5 | 11.36 | 11.46 | 11.46 | +0.1 (+0.88%) | 495,500 |
| 8 Jun 2017 | HKD | 11.4 | 11.4 | 11.3 | 11.36 | 11.36 | -0.02 (-0.18%) | 555,500 |
| 7 Jun 2017 | HKD | 11.44 | 11.48 | 11.38 | 11.38 | 11.38 | -0.16 (-1.39%) | 1,099,167 |
| 6 Jun 2017 | HKD | 11.62 | 11.68 | 11.5 | 11.54 | 11.54 | -0.08 (-0.69%) | 376,250 |
| 5 Jun 2017 | HKD | 11.8 | 11.8 | 11.6 | 11.62 | 11.62 | -0.18 (-1.53%) | 383,587 |
| 2 Jun 2017 | HKD | 11.4 | 11.88 | 11.4 | 11.8 | 11.8 | +0.38 (+3.33%) | 1,570,091 |
| 1 Jun 2017 | HKD | 11.32 | 11.44 | 11.3 | 11.42 | 11.42 | -0.04 (-0.35%) | 358,500 |
| 31 May 2017 | HKD | 11.28 | 11.58 | 11.28 | 11.46 | 11.46 | +0.18 (+1.60%) | 1,845,026 |
| 30 May 2017 | HKD | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 11.2 | 11.34 | 11.2 | 11.28 | 11.28 | 0.0 (0.0%) | 530,000 |
| 26 May 2017 | HKD | 11.32 | 11.38 | 11.16 | 11.28 | 11.28 | +0.02 (+0.18%) | 382,500 |
| 25 May 2017 | HKD | 11.06 | 11.26 | 11.06 | 11.26 | 11.26 | +0.12 (+1.08%) | 448,000 |
| 24 May 2017 | HKD | 11.06 | 11.38 | 10.98 | 11.14 | 11.14 | +0.04 (+0.36%) | 691,500 |
| 23 May 2017 | HKD | 11.32 | 11.32 | 11 | 11.1 | 11.1 | -0.26 (-2.29%) | 402,000 |
| 22 May 2017 | HKD | 11.18 | 11.36 | 11.18 | 11.36 | 11.36 | +0.16 (+1.43%) | 596,750 |
| 19 May 2017 | HKD | 11.22 | 11.22 | 11.14 | 11.2 | 11.2 | -0.02 (-0.18%) | 713,500 |
| 18 May 2017 | HKD | 11.18 | 11.22 | 11.14 | 11.22 | 11.22 | +0.02 (+0.18%) | 671,500 |
| 17 May 2017 | HKD | 11.3 | 11.3 | 11.12 | 11.2 | 11.2 | -0.1 (-0.88%) | 739,250 |
| 16 May 2017 | HKD | 11.1 | 11.36 | 11.1 | 11.3 | 11.3 | +0.2 (+1.80%) | 550,750 |
| 15 May 2017 | HKD | 11.18 | 11.3 | 11.02 | 11.1 | 11.1 | -0.12 (-1.07%) | 488,336 |
| 12 May 2017 | HKD | 11.28 | 11.46 | 11.2 | 11.22 | 11.22 | -0.04 (-0.36%) | 824,250 |
| 11 May 2017 | HKD | 11.2 | 11.46 | 11.2 | 11.26 | 11.26 | +0.08 (+0.72%) | 1,218,500 |
| 10 May 2017 | HKD | 11.08 | 11.18 | 11.08 | 11.18 | 11.18 | +0.06 (+0.54%) | 636,000 |
| 9 May 2017 | HKD | 11.08 | 11.12 | 11.02 | 11.12 | 11.12 | +0.1 (+0.91%) | 2,288,899 |
| 8 May 2017 | HKD | 11.04 | 11.08 | 10.96 | 11.02 | 11.02 | +0.06 (+0.55%) | 3,429,500 |
