| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2017 | HKD | 14.5 | 14.54 | 14.46 | 14.54 | 7.27 | -0.04 (-0.27%) | 800,700 |
| 22 Jun 2017 | HKD | 14.64 | 14.64 | 14.42 | 14.58 | 7.29 | -0.1 (-0.68%) | 13,047,600 |
| 21 Jun 2017 | HKD | 14.72 | 14.72 | 14.56 | 14.68 | 7.34 | +0.1 (+0.69%) | 14,239,600 |
| 20 Jun 2017 | HKD | 14.44 | 14.6 | 14.44 | 14.58 | 7.29 | +0.08 (+0.55%) | 862,400 |
| 19 Jun 2017 | HKD | 14.62 | 14.62 | 14.48 | 14.5 | 7.25 | -0.22 (-1.49%) | 1,034,300 |
| 16 Jun 2017 | HKD | 14.64 | 14.72 | 14.64 | 14.72 | 7.36 | 0.0 (0.0%) | 534,200 |
| 15 Jun 2017 | HKD | 14.64 | 14.72 | 14.64 | 14.72 | 7.36 | +0.2 (+1.38%) | 503,500 |
| 14 Jun 2017 | HKD | 14.48 | 14.6 | 14.46 | 14.52 | 7.26 | +0.04 (+0.28%) | 1,846,400 |
| 13 Jun 2017 | HKD | 14.5 | 14.52 | 14.44 | 14.48 | 7.24 | -0.08 (-0.55%) | 1,437,800 |
| 12 Jun 2017 | HKD | 14.5 | 14.6 | 14.44 | 14.56 | 7.28 | +0.12 (+0.83%) | 850,500 |
| 9 Jun 2017 | HKD | 14.34 | 14.44 | 14.32 | 14.44 | 7.22 | +0.1 (+0.70%) | 623,200 |
| 8 Jun 2017 | HKD | 14.44 | 14.44 | 14.32 | 14.34 | 7.17 | -0.08 (-0.55%) | 564,600 |
| 7 Jun 2017 | HKD | 14.38 | 14.44 | 14.32 | 14.42 | 7.21 | 0.0 (0.0%) | 905,400 |
| 6 Jun 2017 | HKD | 14.48 | 14.52 | 14.4 | 14.42 | 7.21 | -0.02 (-0.14%) | 1,000,900 |
| 5 Jun 2017 | HKD | 14.32 | 14.46 | 14.32 | 14.44 | 7.22 | +0.08 (+0.56%) | 649,800 |
| 2 Jun 2017 | HKD | 14.32 | 14.38 | 14.3 | 14.36 | 7.18 | -0.06 (-0.42%) | 563,600 |
| 1 Jun 2017 | HKD | 14.4 | 14.5 | 14.4 | 14.42 | 7.21 | +0.02 (+0.14%) | 415,300 |
| 31 May 2017 | HKD | 14.42 | 14.42 | 14.28 | 14.4 | 7.2 | 0.0 (0.0%) | 473,500 |
| 30 May 2017 | HKD | 14.4 | 14.4 | 14.4 | 14.4 | 7.2 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 14.48 | 14.48 | 14.4 | 14.4 | 7.2 | -0.08 (-0.55%) | 15,500 |
| 26 May 2017 | HKD | 14.48 | 14.5 | 14.4 | 14.48 | 7.24 | -0.02 (-0.14%) | 722,700 |
| 25 May 2017 | HKD | 14.72 | 14.72 | 14.5 | 14.5 | 7.25 | -0.26 (-1.76%) | 498,600 |
| 24 May 2017 | HKD | 14.82 | 14.82 | 14.76 | 14.76 | 7.38 | +0.02 (+0.14%) | 376,800 |
| 23 May 2017 | HKD | 14.78 | 14.82 | 14.68 | 14.74 | 7.37 | -0.04 (-0.27%) | 1,497,300 |
| 22 May 2017 | HKD | 14.92 | 14.92 | 14.74 | 14.78 | 7.39 | -0.16 (-1.07%) | 452,500 |
| 19 May 2017 | HKD | 14.92 | 14.96 | 14.9 | 14.94 | 7.47 | 0.0 (0.0%) | 782,300 |
| 18 May 2017 | HKD | 14.92 | 14.94 | 14.86 | 14.94 | 7.47 | +0.18 (+1.22%) | 570,600 |
| 17 May 2017 | HKD | 14.76 | 14.8 | 14.74 | 14.76 | 7.38 | +0.06 (+0.41%) | 450,700 |
| 16 May 2017 | HKD | 14.64 | 14.76 | 14.64 | 14.7 | 7.35 | +0.02 (+0.14%) | 549,500 |
| 15 May 2017 | HKD | 14.9 | 14.9 | 14.68 | 14.68 | 7.34 | -0.28 (-1.87%) | 193,500 |
