| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2017 | HKD | 15.28 | 15.6 | 15.02 | 15.26 | 15.26 | +0.7 (+4.81%) | 23,075,471 |
| 21 Jun 2017 | HKD | 14.42 | 14.68 | 14.34 | 14.56 | 14.56 | +0.12 (+0.83%) | 9,515,930 |
| 20 Jun 2017 | HKD | 14.7 | 14.78 | 14.3 | 14.44 | 14.44 | -1.16 (-7.44%) | 11,218,460 |
| 19 Jun 2017 | HKD | 15.26 | 15.64 | 15.26 | 15.6 | 15.6 | +0.42 (+2.77%) | 10,807,000 |
| 16 Jun 2017 | HKD | 15.18 | 15.32 | 15.18 | 15.18 | 15.18 | +0.02 (+0.13%) | 6,923,189 |
| 15 Jun 2017 | HKD | 15.22 | 15.38 | 15.16 | 15.16 | 15.16 | -0.06 (-0.39%) | 5,977,049 |
| 14 Jun 2017 | HKD | 15.42 | 15.48 | 15.2 | 15.22 | 15.22 | -0.08 (-0.52%) | 7,784,033 |
| 13 Jun 2017 | HKD | 15.58 | 15.58 | 15.3 | 15.3 | 15.3 | -0.12 (-0.78%) | 8,009,318 |
| 12 Jun 2017 | HKD | 15.5 | 15.54 | 15.26 | 15.42 | 15.42 | -0.12 (-0.77%) | 9,499,167 |
| 9 Jun 2017 | HKD | 16.24 | 16.24 | 15.4 | 15.54 | 15.54 | -0.58 (-3.60%) | 22,160,270 |
| 8 Jun 2017 | HKD | 16.24 | 16.24 | 15.98 | 16.12 | 16.12 | -0.04 (-0.25%) | 5,989,600 |
| 7 Jun 2017 | HKD | 16.06 | 16.34 | 16 | 16.16 | 16.16 | +0.08 (+0.50%) | 8,132,068 |
| 6 Jun 2017 | HKD | 15.98 | 16.2 | 15.98 | 16.08 | 16.08 | +0.02 (+0.12%) | 4,353,338 |
| 5 Jun 2017 | HKD | 15.98 | 16.24 | 15.96 | 16.06 | 16.06 | +0.08 (+0.50%) | 4,439,911 |
| 2 Jun 2017 | HKD | 15.82 | 16.04 | 15.82 | 15.98 | 15.98 | -0.04 (-0.25%) | 7,866,192 |
| 1 Jun 2017 | HKD | 16.1 | 16.16 | 15.82 | 16.02 | 16.02 | -0.06 (-0.37%) | 6,568,700 |
| 31 May 2017 | HKD | 16.12 | 16.24 | 15.82 | 16.08 | 16.08 | -0.18 (-1.11%) | 9,521,764 |
| 30 May 2017 | HKD | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 15.64 | 16.36 | 15.5 | 16.26 | 16.26 | +0.88 (+5.72%) | 13,574,000 |
| 26 May 2017 | HKD | 15.48 | 15.48 | 15.3 | 15.38 | 15.38 | 0.0 (0.0%) | 3,743,701 |
| 25 May 2017 | HKD | 15.44 | 15.46 | 15.26 | 15.38 | 15.38 | +0.1 (+0.65%) | 4,589,964 |
| 24 May 2017 | HKD | 15.3 | 15.38 | 15.16 | 15.28 | 15.28 | +0.08 (+0.53%) | 5,301,711 |
| 23 May 2017 | HKD | 15.46 | 15.46 | 15.1 | 15.2 | 15.2 | -0.2 (-1.30%) | 3,653,592 |
| 22 May 2017 | HKD | 15.46 | 15.56 | 15.28 | 15.4 | 15.4 | +0.02 (+0.13%) | 4,013,212 |
| 19 May 2017 | HKD | 15.3 | 15.46 | 15.16 | 15.38 | 15.38 | +0.16 (+1.05%) | 6,587,108 |
| 18 May 2017 | HKD | 15.28 | 15.3 | 15.16 | 15.22 | 15.22 | -0.08 (-0.52%) | 5,456,289 |
| 17 May 2017 | HKD | 15.66 | 15.66 | 15.16 | 15.3 | 15.3 | -0.12 (-0.78%) | 10,649,320 |
| 16 May 2017 | HKD | 15 | 15.48 | 14.9 | 15.42 | 15.42 | +0.52 (+3.49%) | 17,237,199 |
| 15 May 2017 | HKD | 14.58 | 14.92 | 14.32 | 14.9 | 14.9 | +0.46 (+3.19%) | 14,846,950 |
| 12 May 2017 | HKD | 14.4 | 14.66 | 14.34 | 14.44 | 14.44 | +0.06 (+0.42%) | 12,654,830 |
