| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2017 | HKD | 4.78 | 4.79 | 4.72 | 4.78 | 4.78 | 0.0 (0.0%) | 378,232 |
| 5 Jun 2017 | HKD | 4.75 | 4.81 | 4.72 | 4.78 | 4.78 | +0.02 (+0.42%) | 421,114 |
| 2 Jun 2017 | HKD | 4.72 | 4.77 | 4.7 | 4.76 | 4.76 | +0.04 (+0.85%) | 410,596 |
| 1 Jun 2017 | HKD | 4.78 | 4.79 | 4.72 | 4.72 | 4.72 | -0.07 (-1.46%) | 351,953 |
| 31 May 2017 | HKD | 4.66 | 4.8 | 4.63 | 4.79 | 4.79 | +0.11 (+2.35%) | 1,074,289 |
| 30 May 2017 | HKD | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 4.7 | 4.7 | 4.64 | 4.68 | 4.68 | -0.01 (-0.21%) | 1,227,239 |
| 26 May 2017 | HKD | 4.62 | 4.69 | 4.62 | 4.69 | 4.69 | +0.07 (+1.52%) | 341,501 |
| 25 May 2017 | HKD | 4.7 | 4.7 | 4.61 | 4.62 | 4.62 | -0.08 (-1.70%) | 605,000 |
| 24 May 2017 | HKD | 4.64 | 4.71 | 4.62 | 4.7 | 4.7 | +0.07 (+1.51%) | 582,260 |
| 23 May 2017 | HKD | 4.62 | 4.68 | 4.58 | 4.63 | 4.63 | +0.01 (+0.22%) | 529,108 |
| 22 May 2017 | HKD | 4.6 | 4.68 | 4.56 | 4.62 | 4.62 | 0.0 (0.0%) | 808,000 |
| 19 May 2017 | HKD | 4.63 | 4.69 | 4.58 | 4.62 | 4.62 | +0.02 (+0.43%) | 1,382,000 |
| 18 May 2017 | HKD | 4.75 | 4.8 | 4.55 | 4.6 | 4.6 | -0.2 (-4.17%) | 3,395,395 |
| 17 May 2017 | HKD | 4.7 | 4.8 | 4.7 | 4.8 | 4.8 | +0.12 (+2.56%) | 1,128,298 |
| 16 May 2017 | HKD | 4.76 | 4.77 | 4.65 | 4.68 | 4.68 | -0.05 (-1.06%) | 1,052,000 |
| 15 May 2017 | HKD | 4.7 | 4.77 | 4.68 | 4.73 | 4.73 | +0.05 (+1.07%) | 1,574,130 |
| 12 May 2017 | HKD | 4.6 | 4.69 | 4.58 | 4.68 | 4.68 | +0.08 (+1.74%) | 1,542,188 |
| 11 May 2017 | HKD | 4.5 | 4.62 | 4.48 | 4.6 | 4.6 | +0.09 (+2.00%) | 2,389,206 |
| 10 May 2017 | HKD | 4.51 | 4.56 | 4.47 | 4.51 | 4.51 | -0.02 (-0.44%) | 984,400 |
| 9 May 2017 | HKD | 4.57 | 4.57 | 4.48 | 4.53 | 4.53 | -0.02 (-0.44%) | 888,360 |
| 8 May 2017 | HKD | 4.44 | 4.59 | 4.38 | 4.55 | 4.55 | +0.11 (+2.48%) | 1,736,000 |
| 5 May 2017 | HKD | 4.4 | 4.46 | 4.34 | 4.44 | 4.44 | +0.04 (+0.91%) | 669,810 |
| 4 May 2017 | HKD | 4.46 | 4.46 | 4.36 | 4.4 | 4.4 | -0.03 (-0.68%) | 666,444 |
| 3 May 2017 | HKD | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.0 (0.0%) | 0 |
| 2 May 2017 | HKD | 4.38 | 4.53 | 4.34 | 4.43 | 4.43 | +0.07 (+1.61%) | 2,391,428 |
| 1 May 2017 | HKD | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | HKD | 4.17 | 4.42 | 4.15 | 4.36 | 4.36 | +0.21 (+5.06%) | 2,266,806 |
| 27 Apr 2017 | HKD | 4.13 | 4.16 | 4.13 | 4.15 | 4.15 | -0.01 (-0.24%) | 208,092 |
| 26 Apr 2017 | HKD | 4.16 | 4.19 | 4.14 | 4.16 | 4.16 | +0.01 (+0.24%) | 371,296 |
