| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2017 | HKD | 5.86 | 5.86 | 5.8 | 5.84 | 5.84 | +0.04 (+0.69%) | 28,300 |
| 20 Jun 2017 | HKD | 5.8 | 5.81 | 5.78 | 5.8 | 5.8 | +0.02 (+0.35%) | 12,700 |
| 19 Jun 2017 | HKD | 5.83 | 5.83 | 5.78 | 5.78 | 5.78 | -0.07 (-1.20%) | 7,900 |
| 16 Jun 2017 | HKD | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.02 (-0.34%) | 100,000 |
| 15 Jun 2017 | HKD | 5.84 | 5.87 | 5.84 | 5.87 | 5.87 | +0.06 (+1.03%) | 173,900 |
| 14 Jun 2017 | HKD | 5.79 | 5.81 | 5.79 | 5.81 | 5.81 | +0.01 (+0.17%) | 62,300 |
| 13 Jun 2017 | HKD | 5.8 | 5.83 | 5.8 | 5.8 | 5.8 | -0.03 (-0.51%) | 273,800 |
| 12 Jun 2017 | HKD | 5.79 | 5.83 | 5.79 | 5.83 | 5.83 | +0.07 (+1.22%) | 267,500 |
| 9 Jun 2017 | HKD | 5.75 | 5.75 | 5.75 | 5.76 | 5.76 | -0.02 (-0.35%) | 2,700 |
| 8 Jun 2017 | HKD | 5.79 | 5.8 | 5.78 | 5.78 | 5.78 | -0.04 (-0.69%) | 180,000 |
| 7 Jun 2017 | HKD | 5.77 | 5.82 | 5.77 | 5.82 | 5.82 | +0.03 (+0.52%) | 3,654,800 |
| 6 Jun 2017 | HKD | 5.8 | 5.8 | 5.79 | 5.79 | 5.79 | -0.02 (-0.34%) | 60,400 |
| 5 Jun 2017 | HKD | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.0 (0.0%) | 24,000 |
| 2 Jun 2017 | HKD | 5.82 | 5.82 | 5.81 | 5.81 | 5.81 | -0.04 (-0.68%) | 10,400 |
| 1 Jun 2017 | HKD | 5.85 | 5.87 | 5.85 | 5.85 | 5.85 | -0.01 (-0.17%) | 65,500 |
| 31 May 2017 | HKD | 5.85 | 5.87 | 5.85 | 5.86 | 5.86 | +0.01 (+0.17%) | 17,200 |
| 30 May 2017 | HKD | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 5.88 | 5.9 | 5.85 | 5.85 | 5.85 | -0.03 (-0.51%) | 84,200 |
| 26 May 2017 | HKD | 5.87 | 5.88 | 5.87 | 5.88 | 5.88 | +0.01 (+0.17%) | 48,900 |
| 25 May 2017 | HKD | 5.91 | 5.91 | 5.87 | 5.87 | 5.87 | -0.06 (-1.01%) | 69,700 |
| 24 May 2017 | HKD | 5.94 | 5.95 | 5.93 | 5.93 | 5.93 | 0.0 (0.0%) | 98,200 |
| 23 May 2017 | HKD | 5.94 | 5.94 | 5.93 | 5.93 | 5.93 | 0.0 (0.0%) | 40,000 |
| 22 May 2017 | HKD | 5.99 | 6.01 | 5.93 | 5.93 | 5.93 | -0.05 (-0.84%) | 123,500 |
| 19 May 2017 | HKD | 5.95 | 6.02 | 5.93 | 5.98 | 5.98 | -0.02 (-0.33%) | 95,600 |
| 18 May 2017 | HKD | 6.03 | 6.03 | 5.98 | 6 | 6 | +0.04 (+0.67%) | 195,500 |
| 17 May 2017 | HKD | 5.98 | 5.98 | 5.95 | 5.96 | 5.96 | 0.0 (0.0%) | 172,000 |
| 16 May 2017 | HKD | 5.95 | 5.98 | 5.94 | 5.96 | 5.96 | 0.0 (0.0%) | 78,800 |
| 15 May 2017 | HKD | 6 | 6 | 5.96 | 5.96 | 5.96 | -6.06 (-50.42%) | 182,400 |
| 12 May 2017 | HKD | 12 | 12.06 | 12 | 12.02 | 12.02 | -0.02 (-0.17%) | 36,600 |
| 11 May 2017 | HKD | 12.1 | 12.1 | 12.04 | 12.04 | 12.04 | -0.06 (-0.50%) | 42,400 |
