| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2017 | HKD | 36.35 | 36.5 | 36.05 | 36.2 | 36.2 | -0.1 (-0.28%) | 1,687,522 |
| 19 Jun 2017 | HKD | 36.4 | 36.4 | 36 | 36.3 | 36.3 | +0.3 (+0.83%) | 1,661,339 |
| 16 Jun 2017 | HKD | 36.25 | 36.45 | 35.95 | 36 | 36 | -0.25 (-0.69%) | 2,315,672 |
| 15 Jun 2017 | HKD | 36 | 36.3 | 35.7 | 36.25 | 36.25 | -0.1 (-0.28%) | 1,958,862 |
| 14 Jun 2017 | HKD | 36.65 | 36.65 | 35.8 | 36.35 | 36.35 | -0.1 (-0.27%) | 2,584,832 |
| 13 Jun 2017 | HKD | 36.25 | 36.45 | 36 | 36.45 | 36.45 | +0.45 (+1.25%) | 3,082,890 |
| 12 Jun 2017 | HKD | 36.9 | 36.9 | 35.9 | 36 | 36 | -0.3 (-0.83%) | 1,823,991 |
| 9 Jun 2017 | HKD | 36.4 | 36.6 | 36.05 | 36.3 | 36.3 | +0.05 (+0.14%) | 1,315,802 |
| 8 Jun 2017 | HKD | 36.1 | 36.4 | 35.65 | 36.25 | 36.25 | -0.3 (-0.82%) | 3,287,439 |
| 7 Jun 2017 | HKD | 36.85 | 36.85 | 36.05 | 36.55 | 36.55 | +0.35 (+0.97%) | 3,654,941 |
| 6 Jun 2017 | HKD | 36.3 | 36.5 | 36 | 36.2 | 36.2 | -0.25 (-0.69%) | 3,652,701 |
| 5 Jun 2017 | HKD | 36.05 | 36.8 | 36.05 | 36.45 | 36.45 | +0.05 (+0.14%) | 3,653,861 |
| 2 Jun 2017 | HKD | 36.85 | 37 | 36 | 36.4 | 36.4 | 0.0 (0.0%) | 3,943,141 |
| 1 Jun 2017 | HKD | 36.6 | 36.6 | 36.1 | 36.4 | 36.4 | -0.45 (-1.22%) | 2,269,755 |
| 31 May 2017 | HKD | 36.35 | 36.85 | 35.8 | 36.85 | 36.85 | +0.5 (+1.38%) | 4,461,921 |
| 30 May 2017 | HKD | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 35.6 | 36.65 | 35.55 | 36.35 | 36.35 | +0.8 (+2.25%) | 5,116,006 |
| 26 May 2017 | HKD | 35.5 | 35.7 | 35.1 | 35.55 | 35.55 | +0.45 (+1.28%) | 5,199,363 |
| 25 May 2017 | HKD | 34.95 | 35.55 | 34.55 | 35.1 | 35.1 | +0.4 (+1.15%) | 3,615,627 |
| 24 May 2017 | HKD | 35 | 35 | 34.25 | 34.7 | 34.7 | -0.3 (-0.86%) | 6,752,950 |
| 23 May 2017 | HKD | 34.55 | 35.2 | 34.55 | 35 | 35 | -0.1 (-0.28%) | 2,778,296 |
| 22 May 2017 | HKD | 35 | 35.45 | 34.65 | 35.1 | 35.1 | +0.55 (+1.59%) | 2,009,296 |
| 19 May 2017 | HKD | 35.2 | 35.4 | 34.55 | 34.55 | 34.55 | -0.25 (-0.72%) | 3,225,720 |
| 18 May 2017 | HKD | 34.9 | 35.45 | 34.55 | 34.8 | 34.8 | -0.9 (-2.52%) | 5,085,336 |
| 17 May 2017 | HKD | 35.8 | 35.8 | 35.25 | 35.7 | 35.7 | +0.95 (+2.73%) | 3,437,370 |
| 16 May 2017 | HKD | 34.95 | 35.5 | 34.3 | 34.75 | 34.75 | 0.0 (0.0%) | 2,478,752 |
| 15 May 2017 | HKD | 34.8 | 35 | 34.75 | 34.75 | 34.75 | -0.1 (-0.29%) | 2,485,845 |
| 12 May 2017 | HKD | 34.95 | 35.2 | 34.5 | 34.85 | 34.85 | 0.0 (0.0%) | 1,450,020 |
| 11 May 2017 | HKD | 35.5 | 35.6 | 34.55 | 34.85 | 34.85 | -0.45 (-1.27%) | 2,919,009 |
| 10 May 2017 | HKD | 35.5 | 35.8 | 35 | 35.3 | 35.3 | -0.5 (-1.40%) | 4,576,860 |
