| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2016 | HKD | 6.19 | 6.8 | 5.74 | 6.8 | 34 | +0.4 (+6.25%) | 59,800 |
| 20 Jun 2016 | HKD | 5.48 | 6.75 | 5.38 | 6.4 | 32 | +0.97 (+17.86%) | 54,200 |
| 17 Jun 2016 | HKD | 5.5 | 5.5 | 5.43 | 5.43 | 27.15 | -0.01 (-0.18%) | 49,400 |
| 16 Jun 2016 | HKD | 5.41 | 5.79 | 4.56 | 5.44 | 27.2 | +0.03 (+0.55%) | 60,200 |
| 15 Jun 2016 | HKD | 5.35 | 5.5 | 5.35 | 5.41 | 27.05 | +0.08 (+1.50%) | 56,200 |
| 14 Jun 2016 | HKD | 5.35 | 5.36 | 5.15 | 5.33 | 26.65 | +0.14 (+2.70%) | 42,000 |
| 13 Jun 2016 | HKD | 5.36 | 5.36 | 5.19 | 5.19 | 25.95 | +0.05 (+0.97%) | 36,200 |
| 10 Jun 2016 | HKD | 5.31 | 5.5 | 5.14 | 5.14 | 25.7 | -0.17 (-3.20%) | 14,200 |
| 9 Jun 2016 | HKD | 5.31 | 5.31 | 5.31 | 5.31 | 26.55 | 0.0 (0.0%) | 0 |
| 8 Jun 2016 | HKD | 5.11 | 5.5 | 5.11 | 5.31 | 26.55 | +0.22 (+4.32%) | 42,800 |
| 7 Jun 2016 | HKD | 4.67 | 5.1 | 4.67 | 5.09 | 25.45 | +0.43 (+9.23%) | 54,200 |
| 6 Jun 2016 | HKD | 4.68 | 4.68 | 4.63 | 4.66 | 23.3 | -0.01 (-0.21%) | 14,000 |
| 3 Jun 2016 | HKD | 4.7 | 4.75 | 4.65 | 4.67 | 23.35 | -0.02 (-0.43%) | 16,400 |
| 2 Jun 2016 | HKD | 4.74 | 4.74 | 4.38 | 4.69 | 23.45 | +0.01 (+0.21%) | 22,400 |
| 1 Jun 2016 | HKD | 4.69 | 4.7 | 4.45 | 4.68 | 23.4 | -0.01 (-0.21%) | 25,800 |
| 31 May 2016 | HKD | 4.34 | 4.7 | 3.9 | 4.69 | 23.45 | +0.3 (+6.83%) | 47,400 |
| 30 May 2016 | HKD | 4.75 | 4.75 | 4.38 | 4.39 | 21.95 | -0.38 (-7.97%) | 34,400 |
| 27 May 2016 | HKD | 4.85 | 4.85 | 4.77 | 4.77 | 23.85 | -0.02 (-0.42%) | 13,600 |
| 26 May 2016 | HKD | 4.8 | 4.81 | 4.73 | 4.79 | 23.95 | +0.06 (+1.27%) | 24,800 |
| 25 May 2016 | HKD | 4.92 | 4.92 | 4.73 | 4.73 | 23.65 | -0.16 (-3.27%) | 13,600 |
| 24 May 2016 | HKD | 4.92 | 4.92 | 4.88 | 4.89 | 24.45 | -0.04 (-0.81%) | 13,600 |
| 23 May 2016 | HKD | 4.95 | 4.95 | 4.86 | 4.93 | 24.65 | +0.03 (+0.61%) | 23,600 |
| 20 May 2016 | HKD | 5.02 | 5.02 | 4.9 | 4.9 | 24.5 | -0.09 (-1.80%) | 18,000 |
| 19 May 2016 | HKD | 4.81 | 5.06 | 4.81 | 4.99 | 24.95 | -0.04 (-0.80%) | 15,800 |
| 18 May 2016 | HKD | 5.02 | 5.13 | 5.02 | 5.03 | 25.15 | 0.0 (0.0%) | 20,400 |
| 17 May 2016 | HKD | 5.12 | 5.2 | 5.03 | 5.03 | 25.15 | -0.09 (-1.76%) | 17,000 |
| 16 May 2016 | HKD | 5.04 | 5.13 | 5 | 5.12 | 25.6 | 0.0 (0.0%) | 12,200 |
| 13 May 2016 | HKD | 5.52 | 5.52 | 5.05 | 5.12 | 25.6 | -0.39 (-7.08%) | 34,800 |
| 12 May 2016 | HKD | 5.54 | 5.54 | 5.51 | 5.51 | 27.55 | -0.03 (-0.54%) | 11,400 |
| 11 May 2016 | HKD | 5.58 | 5.6 | 5.51 | 5.54 | 27.7 | 0.0 (0.0%) | 11,800 |
