| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2017 | HKD | 1.91 | 1.92 | 1.89 | 1.92 | 1.92 | +0.01 (+0.52%) | 514,000 |
| 27 Apr 2017 | HKD | 1.91 | 1.91 | 1.89 | 1.91 | 1.91 | -0.01 (-0.52%) | 460,000 |
| 26 Apr 2017 | HKD | 1.91 | 1.92 | 1.88 | 1.92 | 1.92 | 0.0 (0.0%) | 570,790 |
| 25 Apr 2017 | HKD | 1.92 | 1.92 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 426,000 |
| 24 Apr 2017 | HKD | 1.89 | 1.92 | 1.87 | 1.92 | 1.92 | +0.03 (+1.59%) | 591,847 |
| 21 Apr 2017 | HKD | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 395,960 |
| 20 Apr 2017 | HKD | 1.9 | 1.91 | 1.87 | 1.9 | 1.9 | -0.01 (-0.52%) | 650,000 |
| 19 Apr 2017 | HKD | 1.87 | 1.92 | 1.84 | 1.91 | 1.91 | +0.03 (+1.60%) | 916,395 |
| 18 Apr 2017 | HKD | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | -0.04 (-2.08%) | 910,352 |
| 17 Apr 2017 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
| 14 Apr 2017 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | HKD | 1.89 | 1.93 | 1.89 | 1.92 | 1.92 | +0.02 (+1.05%) | 660,361 |
| 12 Apr 2017 | HKD | 1.9 | 1.9 | 1.88 | 1.9 | 1.9 | -0.02 (-1.04%) | 514,253 |
| 11 Apr 2017 | HKD | 1.91 | 1.92 | 1.9 | 1.92 | 1.92 | -0.01 (-0.52%) | 509,523 |
| 10 Apr 2017 | HKD | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | 0.0 (0.0%) | 1,020,637 |
| 7 Apr 2017 | HKD | 1.94 | 1.94 | 1.9 | 1.93 | 1.93 | 0.0 (0.0%) | 947,051 |
| 6 Apr 2017 | HKD | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | 0.0 (0.0%) | 806,000 |
| 5 Apr 2017 | HKD | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | +0.01 (+0.52%) | 1,474,264 |
| 4 Apr 2017 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | HKD | 1.9 | 1.92 | 1.89 | 1.92 | 1.92 | +0.04 (+2.13%) | 1,498,000 |
| 31 Mar 2017 | HKD | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | +0.04 (+2.17%) | 500,000 |
| 30 Mar 2017 | HKD | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -0.03 (-1.60%) | 856,324 |
| 29 Mar 2017 | HKD | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | 0.0 (0.0%) | 468,090 |
| 28 Mar 2017 | HKD | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 410,000 |
| 27 Mar 2017 | HKD | 1.95 | 1.95 | 1.85 | 1.87 | 1.87 | -0.07 (-3.61%) | 2,259,549 |
| 24 Mar 2017 | HKD | 1.9 | 1.94 | 1.87 | 1.94 | 1.94 | +0.02 (+1.04%) | 1,428,000 |
| 23 Mar 2017 | HKD | 1.9 | 1.92 | 1.89 | 1.92 | 1.92 | +0.04 (+2.13%) | 986,982 |
| 22 Mar 2017 | HKD | 1.9 | 1.9 | 1.85 | 1.88 | 1.88 | -0.03 (-1.57%) | 2,362,000 |
| 21 Mar 2017 | HKD | 1.95 | 1.95 | 1.9 | 1.91 | 1.91 | -0.02 (-1.04%) | 3,678,484 |
| 20 Mar 2017 | HKD | 1.85 | 1.95 | 1.83 | 1.93 | 1.93 | +0.15 (+8.43%) | 11,968,780 |
