| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | HKD | 7.26 | 7.34 | 7.17 | 7.32 | 7.32 | +0.07 (+0.97%) | 16,178,507 |
| 7 Jun 2017 | HKD | 7.15 | 7.29 | 7.15 | 7.25 | 7.25 | +0.09 (+1.26%) | 22,928,646 |
| 6 Jun 2017 | HKD | 7.1 | 7.24 | 7.1 | 7.16 | 7.16 | +0.02 (+0.28%) | 8,458,207 |
| 5 Jun 2017 | HKD | 7.2 | 7.27 | 7.12 | 7.14 | 7.14 | -0.06 (-0.83%) | 9,553,626 |
| 2 Jun 2017 | HKD | 7.17 | 7.24 | 7.11 | 7.2 | 7.2 | +0.09 (+1.27%) | 19,872,296 |
| 1 Jun 2017 | HKD | 7.2 | 7.22 | 7.08 | 7.11 | 7.11 | -0.06 (-0.84%) | 11,404,999 |
| 31 May 2017 | HKD | 7.23 | 7.29 | 7.11 | 7.17 | 7.17 | -0.06 (-0.83%) | 31,211,210 |
| 30 May 2017 | HKD | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 7.18 | 7.28 | 7.13 | 7.23 | 7.23 | +0.06 (+0.84%) | 11,491,874 |
| 26 May 2017 | HKD | 7.24 | 7.36 | 7.12 | 7.17 | 7.17 | -0.06 (-0.83%) | 21,657,896 |
| 25 May 2017 | HKD | 6.96 | 7.27 | 6.93 | 7.23 | 7.23 | +0.33 (+4.78%) | 40,549,015 |
| 24 May 2017 | HKD | 6.87 | 6.94 | 6.83 | 6.9 | 6.9 | +0.03 (+0.44%) | 15,491,332 |
| 23 May 2017 | HKD | 6.87 | 6.96 | 6.85 | 6.87 | 6.87 | -0.01 (-0.15%) | 14,798,200 |
| 22 May 2017 | HKD | 6.92 | 7 | 6.87 | 6.88 | 6.88 | -0.03 (-0.43%) | 11,411,500 |
| 19 May 2017 | HKD | 6.97 | 6.98 | 6.88 | 6.91 | 6.91 | -0.03 (-0.43%) | 12,232,334 |
| 18 May 2017 | HKD | 6.99 | 7.05 | 6.89 | 6.94 | 6.94 | -0.14 (-1.98%) | 18,916,500 |
| 17 May 2017 | HKD | 7.1 | 7.16 | 7.05 | 7.08 | 7.08 | -0.05 (-0.70%) | 8,775,338 |
| 16 May 2017 | HKD | 7.14 | 7.17 | 6.97 | 7.13 | 7.13 | +0.02 (+0.28%) | 28,252,532 |
| 15 May 2017 | HKD | 6.79 | 7.15 | 6.79 | 7.11 | 7.11 | +0.34 (+5.02%) | 43,271,300 |
| 12 May 2017 | HKD | 6.8 | 6.84 | 6.72 | 6.77 | 6.77 | -0.06 (-0.88%) | 20,393,580 |
| 11 May 2017 | HKD | 6.74 | 6.95 | 6.73 | 6.83 | 6.83 | +0.04 (+0.59%) | 21,244,234 |
| 10 May 2017 | HKD | 6.85 | 6.97 | 6.75 | 6.79 | 6.79 | -0.05 (-0.73%) | 26,376,000 |
| 9 May 2017 | HKD | 6.74 | 6.86 | 6.69 | 6.84 | 6.84 | +0.12 (+1.79%) | 22,519,396 |
| 8 May 2017 | HKD | 6.7 | 6.76 | 6.65 | 6.72 | 6.72 | +0.01 (+0.15%) | 13,284,300 |
| 5 May 2017 | HKD | 6.88 | 6.91 | 6.66 | 6.71 | 6.71 | -0.17 (-2.47%) | 32,636,600 |
| 4 May 2017 | HKD | 7.03 | 7.07 | 6.86 | 6.88 | 6.88 | -0.19 (-2.69%) | 34,829,600 |
| 3 May 2017 | HKD | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.0 (0.0%) | 0 |
| 2 May 2017 | HKD | 7.15 | 7.22 | 7.04 | 7.07 | 7.07 | -0.03 (-0.42%) | 14,180,485 |
| 1 May 2017 | HKD | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | HKD | 7.12 | 7.18 | 7.08 | 7.1 | 7.1 | -0.02 (-0.28%) | 12,198,593 |
