| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | HKD | 1.57 | 1.6 | 1.57 | 1.6 | 1.5105 | +0.01 (+0.63%) | 1,009,747 |
| 13 Jun 2017 | HKD | 1.57 | 1.6 | 1.57 | 1.59 | 1.501 | +0.02 (+1.27%) | 422,518 |
| 12 Jun 2017 | HKD | 1.6 | 1.6 | 1.57 | 1.57 | 1.4822 | -0.02 (-1.26%) | 1,738,788 |
| 9 Jun 2017 | HKD | 1.54 | 1.6 | 1.5099 | 1.59 | 1.501 | +0.04 (+2.58%) | 5,217,954 |
| 8 Jun 2017 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.4633 | +0.01 (+0.65%) | 319,899 |
| 7 Jun 2017 | HKD | 1.5799 | 1.5799 | 1.54 | 1.54 | 1.4538 | -0.02 (-1.28%) | 797,894 |
| 6 Jun 2017 | HKD | 1.6 | 1.61 | 1.5599 | 1.5599 | 1.4726 | -0.05 (-3.11%) | 1,717,017 |
| 5 Jun 2017 | HKD | 1.6 | 1.62 | 1.59 | 1.61 | 1.5199 | +0.03 (+1.91%) | 7,030,189 |
| 2 Jun 2017 | HKD | 1.52 | 1.61 | 1.52 | 1.5799 | 1.4915 | +0.04 (+2.59%) | 2,228,700 |
| 1 Jun 2017 | HKD | 1.4899 | 1.5599 | 1.4899 | 1.54 | 1.4538 | +0.04 (+2.67%) | 2,732,488 |
| 31 May 2017 | HKD | 1.4699 | 1.53 | 1.4699 | 1.5 | 1.4161 | +0.05 (+3.45%) | 977,186 |
| 30 May 2017 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.3689 | -0 (-0.01%) | 0 |
| 29 May 2017 | HKD | 1.48 | 1.5 | 1.4501 | 1.4501 | 1.369 | -0.03 (-2.02%) | 231,980 |
| 26 May 2017 | HKD | 1.4899 | 1.5099 | 1.48 | 1.48 | 1.3972 | -0.01 (-0.66%) | 389,546 |
| 25 May 2017 | HKD | 1.46 | 1.5 | 1.4501 | 1.4899 | 1.4065 | +0.05 (+3.47%) | 1,837,565 |
| 24 May 2017 | HKD | 1.4101 | 1.4501 | 1.4101 | 1.44 | 1.3594 | +0.03 (+2.12%) | 1,027,234 |
| 23 May 2017 | HKD | 1.4301 | 1.4301 | 1.4 | 1.4101 | 1.3312 | -0.02 (-1.40%) | 681,639 |
| 22 May 2017 | HKD | 1.44 | 1.4501 | 1.42 | 1.4301 | 1.3501 | 0.0 (0.0%) | 304,239 |
| 19 May 2017 | HKD | 1.4 | 1.4501 | 1.4 | 1.4301 | 1.3501 | +0.02 (+1.42%) | 11,284,646 |
| 18 May 2017 | HKD | 1.42 | 1.42 | 1.4 | 1.4101 | 1.3312 | -0.01 (-0.70%) | 189,609 |
| 17 May 2017 | HKD | 1.4 | 1.44 | 1.39 | 1.42 | 1.3405 | +0.03 (+2.16%) | 2,699,544 |
| 16 May 2017 | HKD | 1.39 | 1.39 | 1.38 | 1.39 | 1.3122 | -0.01 (-0.71%) | 110,164 |
| 15 May 2017 | HKD | 1.4 | 1.42 | 1.4 | 1.4 | 1.3217 | +0.02 (+1.45%) | 997,566 |
| 12 May 2017 | HKD | 1.3601 | 1.4 | 1.35 | 1.38 | 1.3028 | +0.02 (+1.46%) | 708,385 |
| 11 May 2017 | HKD | 1.3601 | 1.37 | 1.35 | 1.3601 | 1.284 | -0.01 (-0.72%) | 1,448,019 |
| 10 May 2017 | HKD | 1.37 | 1.4 | 1.37 | 1.37 | 1.2933 | 0.0 (0.0%) | 1,630,479 |
| 9 May 2017 | HKD | 1.38 | 1.4 | 1.37 | 1.37 | 1.2933 | -0.02 (-1.44%) | 1,508,398 |
| 8 May 2017 | HKD | 1.42 | 1.42 | 1.39 | 1.39 | 1.3122 | -0.02 (-1.43%) | 1,497,628 |
| 5 May 2017 | HKD | 1.46 | 1.46 | 1.4 | 1.4101 | 1.3312 | -0.06 (-4.07%) | 6,044,448 |
| 4 May 2017 | HKD | 1.48 | 1.48 | 1.42 | 1.4699 | 1.3877 | -0.02 (-1.35%) | 1,114,085 |
