| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2017 | HKD | 1,130 | 1,141 | 1,129 | 1,129 | 1,129 | -7 (-0.62%) | 266,200 |
| 20 Jun 2017 | HKD | 1,132 | 1,140 | 1,130 | 1,136 | 1,136 | +15 (+1.34%) | 310,600 |
| 19 Jun 2017 | HKD | 1,108 | 1,123 | 1,108 | 1,121 | 1,121 | +15 (+1.36%) | 253,700 |
| 16 Jun 2017 | HKD | 1,112 | 1,118 | 1,101 | 1,106 | 1,106 | +9 (+0.82%) | 303,400 |
| 15 Jun 2017 | HKD | 1,089 | 1,102 | 1,084 | 1,097 | 1,097 | +9 (+0.83%) | 297,600 |
| 14 Jun 2017 | HKD | 1,086 | 1,094 | 1,085 | 1,088 | 1,088 | +8 (+0.74%) | 344,500 |
| 13 Jun 2017 | HKD | 1,078 | 1,089 | 1,074 | 1,080 | 1,080 | +3 (+0.28%) | 227,300 |
| 12 Jun 2017 | HKD | 1,070 | 1,085 | 1,068 | 1,077 | 1,077 | +6 (+0.56%) | 258,000 |
| 9 Jun 2017 | HKD | 1,076 | 1,086 | 1,068 | 1,071 | 1,071 | -6 (-0.56%) | 329,900 |
| 8 Jun 2017 | HKD | 1,075 | 1,093 | 1,070 | 1,077 | 1,077 | +4 (+0.37%) | 405,500 |
| 7 Jun 2017 | HKD | 1,082 | 1,096 | 1,070 | 1,073 | 1,073 | -6 (-0.56%) | 983,400 |
| 6 Jun 2017 | HKD | 1,110 | 1,110 | 1,077 | 1,079 | 1,079 | -37 (-3.32%) | 458,600 |
| 5 Jun 2017 | HKD | 1,126 | 1,137 | 1,112 | 1,116 | 1,116 | -28 (-2.45%) | 398,700 |
| 2 Jun 2017 | HKD | 1,145 | 1,168 | 1,140 | 1,144 | 1,144 | +5 (+0.44%) | 299,600 |
| 1 Jun 2017 | HKD | 1,131 | 1,144 | 1,113 | 1,139 | 1,139 | +23 (+2.06%) | 100,500 |
| 31 May 2017 | HKD | 1,130 | 1,133 | 1,114 | 1,116 | 1,116 | -15 (-1.33%) | 176,600 |
| 30 May 2017 | HKD | 1,138 | 1,138 | 1,125 | 1,131 | 1,131 | -7 (-0.62%) | 71,400 |
| 29 May 2017 | HKD | 1,158 | 1,162 | 1,138 | 1,138 | 1,138 | -18 (-1.56%) | 87,800 |
| 26 May 2017 | HKD | 1,164 | 1,167 | 1,146 | 1,156 | 1,156 | -10 (-0.86%) | 132,800 |
| 25 May 2017 | HKD | 1,150 | 1,174 | 1,150 | 1,166 | 1,166 | +11 (+0.95%) | 98,700 |
| 24 May 2017 | HKD | 1,162 | 1,168 | 1,146 | 1,155 | 1,155 | +6 (+0.52%) | 171,200 |
| 23 May 2017 | HKD | 1,144 | 1,155 | 1,143 | 1,149 | 1,149 | 0.0 (0.0%) | 120,500 |
| 22 May 2017 | HKD | 1,158 | 1,158 | 1,136 | 1,149 | 1,149 | +1 (+0.09%) | 105,200 |
| 19 May 2017 | HKD | 1,147 | 1,149 | 1,130 | 1,148 | 1,148 | +7 (+0.61%) | 192,200 |
| 18 May 2017 | HKD | 1,135 | 1,144 | 1,129 | 1,141 | 1,141 | -18 (-1.55%) | 113,100 |
| 17 May 2017 | HKD | 1,141 | 1,164 | 1,135 | 1,159 | 1,159 | -1 (-0.09%) | 179,300 |
| 16 May 2017 | HKD | 1,153 | 1,166 | 1,139 | 1,160 | 1,160 | +19 (+1.67%) | 329,600 |
| 15 May 2017 | HKD | 1,189 | 1,192 | 1,126 | 1,141 | 1,141 | -40 (-3.39%) | 450,900 |
| 12 May 2017 | HKD | 1,198 | 1,208 | 1,176 | 1,181 | 1,181 | +103 (+9.55%) | 570,900 |
| 11 May 2017 | HKD | 1,076 | 1,079 | 1,068 | 1,078 | 1,078 | -6 (-0.55%) | 119,500 |
