| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | HKD | 2.19 | 2.19 | 2.19 | 2.19 | 1.8518 | 0.0 (0.0%) | 0 |
| 7 Jun 2017 | HKD | 2.18 | 2.19 | 2.1 | 2.19 | 1.8518 | 0.0 (0.0%) | 177,864 |
| 6 Jun 2017 | HKD | 2.2 | 2.22 | 2.18 | 2.19 | 1.8518 | -0.02 (-0.90%) | 72,376 |
| 5 Jun 2017 | HKD | 2.2 | 2.21 | 2.18 | 2.21 | 1.8687 | -0.01 (-0.45%) | 77,106 |
| 2 Jun 2017 | HKD | 2.2 | 2.23 | 2.2 | 2.22 | 1.8772 | +0.02 (+0.91%) | 286,191 |
| 1 Jun 2017 | HKD | 2.23 | 2.26 | 2.18 | 2.2 | 1.8603 | -0.03 (-1.35%) | 64,334 |
| 31 May 2017 | HKD | 2.21 | 2.25 | 2.2 | 2.23 | 1.8857 | -0.02 (-0.89%) | 64,807 |
| 30 May 2017 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 1.9026 | 0.0 (0.0%) | 0 |
| 29 May 2017 | HKD | 2.21 | 2.25 | 2.19 | 2.25 | 1.9026 | 0.0 (0.0%) | 62,915 |
| 26 May 2017 | HKD | 2.22 | 2.25 | 2.2 | 2.25 | 1.9026 | -0.02 (-0.88%) | 96,974 |
| 25 May 2017 | HKD | 2.3 | 2.3 | 2.21 | 2.27 | 1.9195 | -0.02 (-0.87%) | 61,496 |
| 24 May 2017 | HKD | 2.27 | 2.29 | 2.27 | 2.29 | 1.9364 | +0.01 (+0.44%) | 23,652 |
| 23 May 2017 | HKD | 2.25 | 2.28 | 2.25 | 2.28 | 1.9279 | -0.01 (-0.44%) | 76,160 |
| 22 May 2017 | HKD | 2.26 | 2.29 | 2.25 | 2.29 | 1.9364 | 0.0 (0.0%) | 27,910 |
| 19 May 2017 | HKD | 2.28 | 2.29 | 2.28 | 2.29 | 1.9364 | +0.01 (+0.44%) | 22,706 |
| 18 May 2017 | HKD | 2.3 | 2.3 | 2.27 | 2.28 | 1.9279 | -0.04 (-1.72%) | 49,670 |
| 17 May 2017 | HKD | 2.3 | 2.32 | 2.3 | 2.32 | 1.9618 | +0.01 (+0.43%) | 19,395 |
| 16 May 2017 | HKD | 2.28 | 2.31 | 2.26 | 2.31 | 1.9533 | +0.01 (+0.43%) | 113,057 |
| 15 May 2017 | HKD | 2.32 | 2.36 | 2.29 | 2.3 | 1.9449 | +0.03 (+1.32%) | 176,918 |
| 12 May 2017 | HKD | 2.27 | 2.32 | 2.26 | 2.27 | 1.9195 | -0.04 (-1.73%) | 23,179 |
| 11 May 2017 | HKD | 2.3 | 2.33 | 2.29 | 2.31 | 1.9533 | +0.01 (+0.43%) | 59,130 |
| 10 May 2017 | HKD | 2.27 | 2.33 | 2.27 | 2.3 | 1.9449 | -0.03 (-1.29%) | 43,993 |
| 9 May 2017 | HKD | 2.28 | 2.33 | 2.25 | 2.33 | 1.9702 | 0.0 (0.0%) | 133,398 |
| 8 May 2017 | HKD | 2.34 | 2.34 | 2.27 | 2.33 | 1.9702 | -0.01 (-0.43%) | 137,183 |
| 5 May 2017 | HKD | 2.35 | 2.38 | 2.34 | 2.34 | 1.9787 | -0.03 (-1.27%) | 71,903 |
| 4 May 2017 | HKD | 2.35 | 2.37 | 2.3 | 2.37 | 2.004 | +0.02 (+0.85%) | 40,209 |
| 3 May 2017 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 1.9871 | 0.0 (0.0%) | 0 |
| 2 May 2017 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 1.9871 | -0.02 (-0.84%) | 35,478 |
| 1 May 2017 | HKD | 2.37 | 2.37 | 2.37 | 2.37 | 2.004 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | HKD | 2.32 | 2.4 | 2.32 | 2.37 | 2.004 | -0.01 (-0.42%) | 102,177 |
