| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2017 | HKD | 0.248 | 0.252 | 0.244 | 0.248 | 3.911 | 0.0 (0.0%) | 96,260 |
| 20 Jun 2017 | HKD | 0.2559 | 0.2559 | 0.244 | 0.248 | 3.911 | -0.008 (-3.09%) | 122,548 |
| 19 Jun 2017 | HKD | 0.244 | 0.2559 | 0.244 | 0.2559 | 4.0356 | 0.0 (0.0%) | 106,537 |
| 16 Jun 2017 | HKD | 0.2801 | 0.2801 | 0.244 | 0.2559 | 4.0356 | 0.0 (0.0%) | 180,108 |
| 15 Jun 2017 | HKD | 0.248 | 0.2559 | 0.248 | 0.2559 | 4.0356 | 0.0 (0.0%) | 59,119 |
| 14 Jun 2017 | HKD | 0.2681 | 0.2681 | 0.248 | 0.2559 | 4.0356 | -0.008 (-3.07%) | 414,678 |
| 13 Jun 2017 | HKD | 0.26 | 0.2681 | 0.252 | 0.264 | 4.1633 | +0.004 (+1.54%) | 161,461 |
| 12 Jun 2017 | HKD | 0.24 | 0.264 | 0.232 | 0.26 | 4.1002 | +0.016 (+6.56%) | 765,850 |
| 9 Jun 2017 | HKD | 0.292 | 0.292 | 0.24 | 0.244 | 3.8479 | -0.048 (-16.44%) | 990,394 |
| 8 Jun 2017 | HKD | 0.312 | 0.32 | 0.292 | 0.292 | 4.6049 | -0.02 (-6.41%) | 422,569 |
| 7 Jun 2017 | HKD | 0.308 | 0.328 | 0.304 | 0.312 | 4.9203 | +0.008 (+2.63%) | 1,123,757 |
| 6 Jun 2017 | HKD | 0.2801 | 0.3359 | 0.2801 | 0.304 | 4.7941 | +0.032 (+11.76%) | 2,970,507 |
| 5 Jun 2017 | HKD | 0.276 | 0.2801 | 0.2559 | 0.272 | 4.2895 | +0.004 (+1.45%) | 968,365 |
| 2 Jun 2017 | HKD | 0.2801 | 0.284 | 0.2559 | 0.2681 | 4.228 | -0.012 (-4.28%) | 1,317,626 |
| 1 Jun 2017 | HKD | 0.272 | 0.304 | 0.236 | 0.2801 | 4.4172 | +0.02 (+7.73%) | 3,446,691 |
| 31 May 2017 | HKD | 0.164 | 0.2681 | 0.164 | 0.26 | 4.1002 | +0.096 (+58.54%) | 6,117,159 |
| 30 May 2017 | HKD | 0.164 | 0.164 | 0.164 | 0.164 | 2.5863 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 0.136 | 0.18 | 0.136 | 0.164 | 2.5863 | +0.028 (+20.59%) | 1,813,669 |
| 26 May 2017 | HKD | 0.128 | 0.136 | 0.128 | 0.136 | 2.1447 | +0.004 (+3.03%) | 25,768 |
| 25 May 2017 | HKD | 0.128 | 0.136 | 0.128 | 0.132 | 2.0816 | -0.004 (-2.94%) | 37,142 |
| 24 May 2017 | HKD | 0.132 | 0.136 | 0.128 | 0.136 | 2.1447 | +0.004 (+3.03%) | 144,410 |
| 23 May 2017 | HKD | 0.128 | 0.14 | 0.128 | 0.132 | 2.0816 | +0.004 (+3.13%) | 61,890 |
| 22 May 2017 | HKD | 0.132 | 0.132 | 0.128 | 0.128 | 2.0186 | -0.008 (-5.88%) | 43,415 |
| 19 May 2017 | HKD | 0.14 | 0.14 | 0.136 | 0.136 | 2.1447 | -0.004 (-2.86%) | 72,359 |
| 18 May 2017 | HKD | 0.128 | 0.144 | 0.128 | 0.14 | 2.2078 | +0.016 (+12.90%) | 446,229 |
| 17 May 2017 | HKD | 0.128 | 0.128 | 0.124 | 0.124 | 1.9555 | -0.004 (-3.13%) | 15,703 |
| 16 May 2017 | HKD | 0.128 | 0.128 | 0.128 | 0.128 | 2.0186 | 0.0 (0.0%) | 25,249 |
| 15 May 2017 | HKD | 0.132 | 0.132 | 0.128 | 0.128 | 2.0186 | -0.008 (-5.88%) | 30,175 |
| 12 May 2017 | HKD | 0.132 | 0.14 | 0.132 | 0.136 | 2.1447 | +0.004 (+3.03%) | 89,602 |
| 11 May 2017 | HKD | 0.128 | 0.132 | 0.128 | 0.132 | 2.0816 | +0.004 (+3.13%) | 52,345 |
