| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2017 | HKD | 27.5493 | 27.7975 | 27.2515 | 27.6982 | 27.6982 | -0.149 (-0.53%) | 17,900 |
| 26 Jun 2017 | HKD | 27.4004 | 27.9961 | 27.4004 | 27.8471 | 27.8471 | +0.496 (+1.81%) | 80,800 |
| 23 Jun 2017 | HKD | 27.4004 | 27.6982 | 27.2515 | 27.3508 | 27.3508 | +0.149 (+0.55%) | 94,600 |
| 22 Jun 2017 | HKD | 27.45 | 27.599 | 26.904 | 27.2018 | 27.2018 | +0.248 (+0.92%) | 164,300 |
| 21 Jun 2017 | HKD | 27.9961 | 27.9961 | 26.7055 | 26.9537 | 26.9537 | -1.34 (-4.74%) | 389,000 |
| 20 Jun 2017 | HKD | 28.2939 | 28.4924 | 28.2443 | 28.2939 | 28.2939 | +0.099 (+0.35%) | 107,300 |
| 19 Jun 2017 | HKD | 28.0953 | 28.1946 | 27.8968 | 28.1946 | 28.1946 | 0.0 (0.0%) | 45,100 |
| 16 Jun 2017 | HKD | 28.2443 | 28.3932 | 28.0457 | 28.1946 | 28.1946 | +0.298 (+1.07%) | 81,500 |
| 15 Jun 2017 | HKD | 28.5917 | 28.5917 | 27.8471 | 27.8968 | 27.8968 | -1.34 (-4.58%) | 90,900 |
| 14 Jun 2017 | HKD | 29.1377 | 29.237 | 29.0881 | 29.237 | 29.237 | +0.099 (+0.34%) | 17,600 |
| 13 Jun 2017 | HKD | 28.8399 | 29.3363 | 28.8399 | 29.1377 | 29.1377 | +0.248 (+0.86%) | 199,000 |
| 12 Jun 2017 | HKD | 28.5421 | 29.1874 | 28.5421 | 28.8896 | 28.8896 | +0.199 (+0.69%) | 26,000 |
| 9 Jun 2017 | HKD | 28.2443 | 28.7903 | 28.0953 | 28.691 | 28.691 | +0.298 (+1.05%) | 307,500 |
| 8 Jun 2017 | HKD | 28.3932 | 28.6414 | 27.8968 | 28.3932 | 28.3932 | 0.0 (0.0%) | 312,310 |
| 7 Jun 2017 | HKD | 27.9464 | 28.3932 | 27.7975 | 28.3932 | 28.3932 | +0.695 (+2.51%) | 68,900 |
| 6 Jun 2017 | HKD | 27.9961 | 28.4428 | 27.6486 | 27.6982 | 27.6982 | -0.546 (-1.93%) | 99,300 |
| 5 Jun 2017 | HKD | 28.5917 | 28.5917 | 28.2443 | 28.2443 | 28.2443 | -0.347 (-1.22%) | 16,800 |
| 2 Jun 2017 | HKD | 28.6414 | 28.6414 | 28.2939 | 28.5917 | 28.5917 | +0.298 (+1.05%) | 28,600 |
| 1 Jun 2017 | HKD | 28.2939 | 28.4924 | 28.0953 | 28.2939 | 28.2939 | -0.099 (-0.35%) | 46,400 |
| 31 May 2017 | HKD | 28.9392 | 28.9888 | 28.3435 | 28.3932 | 28.3932 | -0.596 (-2.05%) | 104,600 |
| 30 May 2017 | HKD | 28.9888 | 28.9888 | 28.9888 | 28.9888 | 28.9888 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 28.7903 | 28.9888 | 28.7406 | 28.9888 | 28.9888 | -0.149 (-0.51%) | 15,100 |
| 26 May 2017 | HKD | 29.2867 | 29.2867 | 28.5917 | 29.1377 | 29.1377 | -0.347 (-1.18%) | 25,600 |
| 25 May 2017 | HKD | 29.1874 | 29.6341 | 29.1874 | 29.4852 | 29.4852 | +0.397 (+1.37%) | 8,100 |
| 24 May 2017 | HKD | 29.1377 | 29.3363 | 28.7903 | 29.0881 | 29.0881 | -0.298 (-1.01%) | 52,800 |
| 23 May 2017 | HKD | 29.7334 | 29.783 | 29.3859 | 29.3859 | 29.3859 | -0.596 (-1.99%) | 25,700 |
| 22 May 2017 | HKD | 29.4356 | 29.9816 | 29.4356 | 29.9816 | 29.9816 | +0.695 (+2.37%) | 105,700 |
| 19 May 2017 | HKD | 29.3363 | 29.3363 | 28.9392 | 29.2867 | 29.2867 | +0.745 (+2.61%) | 51,600 |
| 18 May 2017 | HKD | 29.0881 | 29.0881 | 28.3932 | 28.5421 | 28.5421 | -1.241 (-4.17%) | 133,500 |
| 17 May 2017 | HKD | 29.1377 | 29.783 | 29.1377 | 29.783 | 29.783 | +0.496 (+1.69%) | 71,800 |
