| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | HKD | 0.25 | 0.255 | 0.249 | 0.25 | 1.226 | -0.005 (-1.96%) | 763,075 |
| 7 Jun 2017 | HKD | 0.255 | 0.255 | 0.248 | 0.255 | 1.2505 | 0.0 (0.0%) | 622,369 |
| 6 Jun 2017 | HKD | 0.241 | 0.255 | 0.241 | 0.255 | 1.2505 | +0.012 (+4.94%) | 1,892,800 |
| 5 Jun 2017 | HKD | 0.24 | 0.243 | 0.24 | 0.243 | 1.1916 | 0.0 (0.0%) | 189,647 |
| 2 Jun 2017 | HKD | 0.241 | 0.244 | 0.24 | 0.243 | 1.1916 | +0.001 (+0.41%) | 550,996 |
| 1 Jun 2017 | HKD | 0.245 | 0.247 | 0.24 | 0.242 | 1.1867 | +0.001 (+0.41%) | 271,624 |
| 31 May 2017 | HKD | 0.245 | 0.248 | 0.24 | 0.241 | 1.1818 | +0.001 (+0.42%) | 559,561 |
| 30 May 2017 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 1.1769 | -0.001 (-0.41%) | 0 |
| 29 May 2017 | HKD | 0.243 | 0.245 | 0.241 | 0.241 | 1.1818 | -0.004 (-1.63%) | 197,396 |
| 26 May 2017 | HKD | 0.243 | 0.245 | 0.241 | 0.245 | 1.2014 | +0.002 (+0.82%) | 207,184 |
| 25 May 2017 | HKD | 0.241 | 0.243 | 0.24 | 0.243 | 1.1916 | +0.002 (+0.83%) | 828,329 |
| 24 May 2017 | HKD | 0.24 | 0.241 | 0.239 | 0.241 | 1.1818 | +0.001 (+0.42%) | 300,988 |
| 23 May 2017 | HKD | 0.243 | 0.244 | 0.24 | 0.24 | 1.1769 | -0.004 (-1.64%) | 708,016 |
| 22 May 2017 | HKD | 0.243 | 0.246 | 0.242 | 0.244 | 1.1965 | +0.001 (+0.41%) | 589,741 |
| 19 May 2017 | HKD | 0.243 | 0.248 | 0.24 | 0.243 | 1.1916 | -0.002 (-0.82%) | 1,467,420 |
| 18 May 2017 | HKD | 0.242 | 0.247 | 0.242 | 0.245 | 1.2014 | -0.003 (-1.21%) | 194,541 |
| 17 May 2017 | HKD | 0.245 | 0.249 | 0.244 | 0.248 | 1.2162 | 0.0 (0.0%) | 227,169 |
| 16 May 2017 | HKD | 0.249 | 0.249 | 0.244 | 0.248 | 1.2162 | -0.002 (-0.80%) | 439,655 |
| 15 May 2017 | HKD | 0.244 | 0.25 | 0.242 | 0.25 | 1.226 | +0.006 (+2.46%) | 547,326 |
| 12 May 2017 | HKD | 0.245 | 0.245 | 0.241 | 0.244 | 1.1965 | -0.002 (-0.81%) | 705,161 |
| 11 May 2017 | HKD | 0.248 | 0.248 | 0.241 | 0.246 | 1.2063 | -0.002 (-0.81%) | 257,757 |
| 10 May 2017 | HKD | 0.24 | 0.248 | 0.24 | 0.248 | 1.2162 | +0.008 (+3.33%) | 1,263,498 |
| 9 May 2017 | HKD | 0.241 | 0.242 | 0.239 | 0.24 | 1.1769 | -0.001 (-0.41%) | 559,561 |
| 8 May 2017 | HKD | 0.242 | 0.244 | 0.239 | 0.241 | 1.1818 | -0.003 (-1.23%) | 438,024 |
| 5 May 2017 | HKD | 0.245 | 0.248 | 0.243 | 0.244 | 1.1965 | -0.003 (-1.21%) | 876,863 |
| 4 May 2017 | HKD | 0.255 | 0.255 | 0.246 | 0.247 | 1.2112 | -0.013 (-5%) | 715,765 |
| 3 May 2017 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 1.275 | +0.005 (+1.96%) | 0 |
| 2 May 2017 | HKD | 0.247 | 0.255 | 0.246 | 0.255 | 1.2505 | +0.005 (+2%) | 312,816 |
| 1 May 2017 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 1.226 | +0.003 (+1.21%) | 0 |
| 28 Apr 2017 | HKD | 0.247 | 0.249 | 0.244 | 0.247 | 1.2112 | -0.001 (-0.40%) | 369,914 |
