| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | HKD | 11.24 | 12.1 | 10.98 | 12.08 | 12.08 | +1 (+9.03%) | 46,103,289 |
| 7 Jun 2017 | HKD | 11.3 | 11.34 | 10.68 | 11.08 | 11.08 | -0.26 (-2.29%) | 31,922,490 |
| 6 Jun 2017 | HKD | 11.38 | 11.58 | 11.32 | 11.34 | 11.34 | -0.04 (-0.35%) | 14,225,800 |
| 5 Jun 2017 | HKD | 11.54 | 11.58 | 11.16 | 11.38 | 11.38 | 0.0 (0.0%) | 14,108,800 |
| 2 Jun 2017 | HKD | 11.58 | 11.7 | 11.32 | 11.38 | 11.38 | +0.08 (+0.71%) | 23,235,551 |
| 1 Jun 2017 | HKD | 10.6 | 11.4 | 10.6 | 11.3 | 11.3 | +0.68 (+6.40%) | 33,907,512 |
| 31 May 2017 | HKD | 10.7 | 10.84 | 10.58 | 10.62 | 10.62 | +0.02 (+0.19%) | 18,411,900 |
| 30 May 2017 | HKD | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 10.5 | 10.78 | 10.38 | 10.6 | 10.6 | +0.04 (+0.38%) | 22,800,500 |
| 26 May 2017 | HKD | 10.92 | 10.96 | 10.52 | 10.56 | 10.56 | -0.26 (-2.40%) | 16,168,000 |
| 25 May 2017 | HKD | 10.96 | 11.2 | 10.72 | 10.82 | 10.82 | -0.1 (-0.92%) | 15,371,200 |
| 24 May 2017 | HKD | 11.18 | 11.18 | 10.22 | 10.92 | 10.92 | -0.2 (-1.80%) | 34,398,152 |
| 23 May 2017 | HKD | 11.54 | 11.68 | 10.72 | 11.12 | 11.12 | -0.26 (-2.28%) | 43,155,246 |
| 22 May 2017 | HKD | 11.74 | 12.14 | 11.18 | 11.38 | 11.38 | -0.22 (-1.90%) | 38,418,199 |
| 19 May 2017 | HKD | 11.46 | 11.8 | 11.26 | 11.6 | 11.6 | +0.52 (+4.69%) | 44,422,711 |
| 18 May 2017 | HKD | 12.3 | 13.08 | 10.36 | 11.08 | 11.08 | -1.66 (-13.03%) | 119,280,898 |
| 17 May 2017 | HKD | 11.94 | 12.86 | 11.88 | 12.74 | 12.74 | +0.76 (+6.34%) | 41,412,230 |
| 16 May 2017 | HKD | 12.14 | 12.2 | 11.8 | 11.98 | 11.98 | -0.1 (-0.83%) | 15,552,000 |
| 15 May 2017 | HKD | 11.86 | 12.18 | 11.7 | 12.08 | 12.08 | +0.32 (+2.72%) | 28,567,920 |
| 12 May 2017 | HKD | 11.34 | 11.88 | 11.28 | 11.76 | 11.76 | +0.48 (+4.26%) | 28,225,369 |
| 11 May 2017 | HKD | 11.4 | 11.66 | 10.96 | 11.28 | 11.28 | -0.12 (-1.05%) | 25,793,260 |
| 10 May 2017 | HKD | 11.66 | 11.94 | 11.2 | 11.4 | 11.4 | -0.16 (-1.38%) | 24,853,760 |
| 9 May 2017 | HKD | 11.82 | 11.94 | 11.4 | 11.56 | 11.56 | -0.08 (-0.69%) | 24,499,500 |
| 8 May 2017 | HKD | 11.2 | 11.82 | 11.12 | 11.64 | 11.64 | +0.68 (+6.20%) | 36,708,801 |
| 5 May 2017 | HKD | 10.7 | 11.02 | 10.66 | 10.96 | 10.96 | +0.26 (+2.43%) | 22,980,000 |
| 4 May 2017 | HKD | 11.28 | 11.48 | 10.52 | 10.7 | 10.7 | -0.64 (-5.64%) | 41,093,680 |
| 3 May 2017 | HKD | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.0 (0.0%) | 0 |
| 2 May 2017 | HKD | 11.8 | 12.18 | 11.14 | 11.34 | 11.34 | -0.5 (-4.22%) | 45,000,199 |
| 1 May 2017 | HKD | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | HKD | 12.02 | 12.6 | 11.8 | 11.84 | 11.84 | -0.04 (-0.34%) | 41,256,281 |
