| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | HKD | 0.46 | 0.475 | 0.45 | 0.455 | 4.55 | -0.02 (-4.21%) | 94,800 |
| 26 Apr 2017 | HKD | 0.46 | 0.475 | 0.445 | 0.475 | 4.75 | +0.005 (+1.06%) | 157,200 |
| 25 Apr 2017 | HKD | 0.465 | 0.475 | 0.465 | 0.47 | 4.7 | +0.005 (+1.08%) | 35,900 |
| 24 Apr 2017 | HKD | 0.46 | 0.47 | 0.455 | 0.465 | 4.65 | -0.005 (-1.06%) | 38,700 |
| 21 Apr 2017 | HKD | 0.475 | 0.495 | 0.47 | 0.47 | 4.7 | -0.005 (-1.05%) | 51,500 |
| 20 Apr 2017 | HKD | 0.47 | 0.475 | 0.47 | 0.475 | 4.75 | 0.0 (0.0%) | 59,800 |
| 19 Apr 2017 | HKD | 0.465 | 0.475 | 0.45 | 0.475 | 4.75 | +0.015 (+3.26%) | 113,500 |
| 18 Apr 2017 | HKD | 0.47 | 0.475 | 0.45 | 0.46 | 4.6 | -0.02 (-4.17%) | 179,800 |
| 17 Apr 2017 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 4.8 | 0.0 (0.0%) | 0 |
| 14 Apr 2017 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 4.8 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | HKD | 0.465 | 0.48 | 0.46 | 0.48 | 4.8 | 0.0 (0.0%) | 52,100 |
| 12 Apr 2017 | HKD | 0.465 | 0.485 | 0.46 | 0.48 | 4.8 | +0.01 (+2.13%) | 78,300 |
| 11 Apr 2017 | HKD | 0.465 | 0.47 | 0.465 | 0.47 | 4.7 | 0.0 (0.0%) | 1,100 |
| 10 Apr 2017 | HKD | 0.455 | 0.475 | 0.455 | 0.47 | 4.7 | +0.005 (+1.08%) | 8,200 |
| 7 Apr 2017 | HKD | 0.46 | 0.465 | 0.46 | 0.465 | 4.65 | -0.005 (-1.06%) | 3,700 |
| 6 Apr 2017 | HKD | 0.465 | 0.475 | 0.44 | 0.47 | 4.7 | 0.0 (0.0%) | 116,300 |
| 5 Apr 2017 | HKD | 0.46 | 0.47 | 0.455 | 0.47 | 4.7 | -0.01 (-2.08%) | 30,000 |
| 4 Apr 2017 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 4.8 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | HKD | 0.465 | 0.48 | 0.455 | 0.48 | 4.8 | 0.0 (0.0%) | 258,800 |
| 31 Mar 2017 | HKD | 0.49 | 0.49 | 0.465 | 0.48 | 4.8 | -0.01 (-2.04%) | 72,100 |
| 30 Mar 2017 | HKD | 0.5 | 0.51 | 0.44 | 0.49 | 4.9 | -0.005 (-1.01%) | 432,500 |
| 29 Mar 2017 | HKD | 0.56 | 0.58 | 0.49 | 0.495 | 4.95 | -0.075 (-13.16%) | 280,200 |
| 28 Mar 2017 | HKD | 0.5 | 0.57 | 0.495 | 0.57 | 5.7 | +0.06 (+11.76%) | 152,500 |
| 27 Mar 2017 | HKD | 0.495 | 0.51 | 0.495 | 0.51 | 5.1 | +0.01 (+2%) | 86,200 |
| 24 Mar 2017 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 5 | -0.01 (-1.96%) | 74,000 |
| 23 Mar 2017 | HKD | 0.5 | 0.51 | 0.49 | 0.51 | 5.1 | 0.0 (0.0%) | 360,700 |
| 22 Mar 2017 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 5.1 | 0.0 (0.0%) | 80,300 |
| 21 Mar 2017 | HKD | 0.51 | 0.51 | 0.495 | 0.51 | 5.1 | 0.0 (0.0%) | 135,900 |
| 20 Mar 2017 | HKD | 0.53 | 0.53 | 0.5 | 0.51 | 5.1 | -0.02 (-3.77%) | 160,100 |
| 17 Mar 2017 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 5.3 | -0.01 (-1.85%) | 75,026 |
