| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | HKD | 16.9 | 17.6 | 16.8 | 17.48 | 17.48 | +0.62 (+3.68%) | 13,774,670 |
| 7 Jun 2017 | HKD | 16.2 | 16.88 | 16.06 | 16.86 | 16.86 | +0.76 (+4.72%) | 10,842,340 |
| 6 Jun 2017 | HKD | 16.22 | 16.32 | 16.04 | 16.1 | 16.1 | -0.1 (-0.62%) | 6,904,082 |
| 5 Jun 2017 | HKD | 16.44 | 16.56 | 16.2 | 16.2 | 16.2 | -0.26 (-1.58%) | 5,411,162 |
| 2 Jun 2017 | HKD | 15.76 | 16.5 | 15.76 | 16.46 | 16.46 | +0.7 (+4.44%) | 13,000,730 |
| 1 Jun 2017 | HKD | 15.88 | 15.88 | 15.6 | 15.76 | 15.76 | -0.1 (-0.63%) | 4,548,904 |
| 31 May 2017 | HKD | 15.78 | 15.86 | 15.58 | 15.86 | 15.86 | +0.14 (+0.89%) | 9,180,281 |
| 30 May 2017 | HKD | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 15.68 | 15.86 | 15.68 | 15.72 | 15.72 | +0.12 (+0.77%) | 2,312,025 |
| 26 May 2017 | HKD | 15.8 | 15.86 | 15.56 | 15.6 | 15.6 | -0.2 (-1.27%) | 3,211,343 |
| 25 May 2017 | HKD | 15.4 | 15.92 | 15.4 | 15.8 | 15.8 | +0.54 (+3.54%) | 5,626,874 |
| 24 May 2017 | HKD | 15.5 | 15.66 | 15.22 | 15.26 | 15.26 | -0.4 (-2.55%) | 7,182,624 |
| 23 May 2017 | HKD | 16.04 | 16.2 | 15.66 | 15.66 | 15.66 | -0.38 (-2.37%) | 11,118,080 |
| 22 May 2017 | HKD | 15.92 | 16.14 | 15.92 | 16.04 | 16.04 | +0.26 (+1.65%) | 7,894,647 |
| 19 May 2017 | HKD | 15.38 | 15.96 | 15.34 | 15.78 | 15.78 | +0.36 (+2.33%) | 9,102,232 |
| 18 May 2017 | HKD | 14.92 | 15.68 | 14.88 | 15.42 | 15.42 | +0.16 (+1.05%) | 11,878,650 |
| 17 May 2017 | HKD | 15.4 | 15.46 | 15.16 | 15.26 | 15.26 | -0.16 (-1.04%) | 6,065,251 |
| 16 May 2017 | HKD | 14.78 | 15.5 | 14.48 | 15.42 | 15.42 | +0.64 (+4.33%) | 17,524,020 |
| 15 May 2017 | HKD | 14.42 | 14.78 | 14.42 | 14.78 | 14.78 | +0.38 (+2.64%) | 3,165,968 |
| 12 May 2017 | HKD | 14.6 | 14.62 | 14.3 | 14.4 | 14.4 | -0.16 (-1.10%) | 2,119,562 |
| 11 May 2017 | HKD | 14.56 | 14.62 | 14.26 | 14.56 | 14.56 | +0.1 (+0.69%) | 3,509,296 |
| 10 May 2017 | HKD | 14.5 | 14.78 | 14.32 | 14.46 | 14.46 | +0.04 (+0.28%) | 5,048,488 |
| 9 May 2017 | HKD | 14.38 | 14.52 | 14.22 | 14.42 | 14.42 | +0.08 (+0.56%) | 3,832,268 |
| 8 May 2017 | HKD | 14.5 | 14.5 | 14.26 | 14.34 | 14.34 | +0.02 (+0.14%) | 2,912,964 |
| 5 May 2017 | HKD | 14.66 | 14.66 | 14.14 | 14.32 | 14.32 | -0.42 (-2.85%) | 5,402,471 |
| 4 May 2017 | HKD | 14.86 | 14.88 | 14.62 | 14.74 | 14.74 | -0.04 (-0.27%) | 4,222,193 |
| 3 May 2017 | HKD | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.0 (0.0%) | 0 |
| 2 May 2017 | HKD | 15 | 15.02 | 14.68 | 14.78 | 14.78 | -0.22 (-1.47%) | 3,686,746 |
| 1 May 2017 | HKD | 15 | 15 | 15 | 15 | 15 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | HKD | 14.9 | 15.04 | 14.78 | 15 | 15 | +0.04 (+0.27%) | 3,873,499 |
