| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | HKD | 0.127 | 0.129 | 0.126 | 0.129 | 10.32 | 0.0 (0.0%) | 696,000 |
| 7 Jun 2017 | HKD | 0.126 | 0.135 | 0.126 | 0.129 | 10.32 | +0.003 (+2.38%) | 3,244,000 |
| 6 Jun 2017 | HKD | 0.13 | 0.13 | 0.126 | 0.126 | 10.08 | -0.004 (-3.08%) | 2,876,000 |
| 5 Jun 2017 | HKD | 0.13 | 0.14 | 0.128 | 0.13 | 10.4 | +0.003 (+2.36%) | 11,088,000 |
| 2 Jun 2017 | HKD | 0.128 | 0.128 | 0.123 | 0.127 | 10.16 | -0.001 (-0.78%) | 4,020,000 |
| 1 Jun 2017 | HKD | 0.133 | 0.133 | 0.125 | 0.128 | 10.24 | -0.006 (-4.48%) | 7,720,490 |
| 31 May 2017 | HKD | 0.135 | 0.142 | 0.129 | 0.134 | 10.72 | -0.003 (-2.19%) | 4,504,000 |
| 30 May 2017 | HKD | 0.137 | 0.137 | 0.137 | 0.137 | 10.96 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 0.133 | 0.141 | 0.133 | 0.137 | 10.96 | +0.003 (+2.24%) | 4,534,000 |
| 26 May 2017 | HKD | 0.139 | 0.139 | 0.129 | 0.134 | 10.72 | -0.009 (-6.29%) | 5,616,000 |
| 25 May 2017 | HKD | 0.138 | 0.152 | 0.138 | 0.143 | 11.44 | -0.001 (-0.69%) | 6,032,000 |
| 24 May 2017 | HKD | 0.149 | 0.149 | 0.134 | 0.144 | 11.52 | -0.005 (-3.36%) | 10,812,000 |
| 23 May 2017 | HKD | 0.132 | 0.179 | 0.132 | 0.149 | 11.92 | +0.017 (+12.88%) | 75,592,000 |
| 22 May 2017 | HKD | 0.122 | 0.134 | 0.118 | 0.132 | 10.56 | +0.011 (+9.09%) | 8,432,000 |
| 19 May 2017 | HKD | 0.12 | 0.124 | 0.115 | 0.121 | 9.68 | +0.003 (+2.54%) | 3,472,000 |
| 18 May 2017 | HKD | 0.111 | 0.12 | 0.11 | 0.118 | 9.44 | +0.005 (+4.42%) | 8,740,000 |
| 17 May 2017 | HKD | 0.102 | 0.121 | 0.102 | 0.113 | 9.04 | +0.006 (+5.61%) | 11,003,000 |
| 16 May 2017 | HKD | 0.122 | 0.122 | 0.107 | 0.107 | 8.56 | -0.011 (-9.32%) | 24,944,000 |
| 15 May 2017 | HKD | 0.122 | 0.13 | 0.112 | 0.118 | 9.44 | -0.009 (-7.09%) | 21,936,000 |
| 12 May 2017 | HKD | 0.132 | 0.135 | 0.121 | 0.127 | 10.16 | -0.005 (-3.79%) | 5,056,000 |
| 11 May 2017 | HKD | 0.135 | 0.137 | 0.128 | 0.132 | 10.56 | +0.001 (+0.76%) | 3,688,000 |
| 10 May 2017 | HKD | 0.138 | 0.138 | 0.128 | 0.131 | 10.48 | -0.004 (-2.96%) | 8,176,000 |
| 9 May 2017 | HKD | 0.132 | 0.136 | 0.131 | 0.135 | 10.8 | +0.001 (+0.75%) | 3,576,000 |
| 8 May 2017 | HKD | 0.136 | 0.138 | 0.13 | 0.134 | 10.72 | -0.007 (-4.96%) | 6,032,000 |
| 5 May 2017 | HKD | 0.137 | 0.154 | 0.137 | 0.141 | 11.28 | +0.004 (+2.92%) | 13,584,000 |
| 4 May 2017 | HKD | 0.133 | 0.14 | 0.125 | 0.137 | 10.96 | +0.004 (+3.01%) | 19,328,000 |
| 3 May 2017 | HKD | 0.133 | 0.133 | 0.133 | 0.133 | 10.64 | 0.0 (0.0%) | 0 |
| 2 May 2017 | HKD | 0.142 | 0.142 | 0.132 | 0.133 | 10.64 | -0.008 (-5.67%) | 13,928,000 |
| 1 May 2017 | HKD | 0.141 | 0.141 | 0.141 | 0.141 | 11.28 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | HKD | 0.142 | 0.172 | 0.127 | 0.141 | 11.28 | +0.001 (+0.71%) | 99,380,000 |
