| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | HKD | 3.61 | 3.72 | 3.57 | 3.64 | 3.64 | -0.02 (-0.55%) | 7,809,000 |
| 26 Apr 2017 | HKD | 3.93 | 4 | 3.6 | 3.66 | 3.66 | -0.26 (-6.63%) | 18,214,240 |
| 25 Apr 2017 | HKD | 3.8 | 3.96 | 3.75 | 3.92 | 3.92 | +0.13 (+3.43%) | 7,414,304 |
| 24 Apr 2017 | HKD | 3.85 | 3.91 | 3.76 | 3.79 | 3.79 | -0.01 (-0.26%) | 1,964,657 |
| 21 Apr 2017 | HKD | 3.64 | 3.85 | 3.61 | 3.8 | 3.8 | +0.12 (+3.26%) | 5,391,941 |
| 20 Apr 2017 | HKD | 3.61 | 3.69 | 3.59 | 3.68 | 3.68 | +0.07 (+1.94%) | 2,951,000 |
| 19 Apr 2017 | HKD | 3.58 | 3.68 | 3.55 | 3.61 | 3.61 | -0.02 (-0.55%) | 4,117,471 |
| 18 Apr 2017 | HKD | 3.71 | 3.81 | 3.62 | 3.63 | 3.63 | -0.11 (-2.94%) | 4,695,644 |
| 17 Apr 2017 | HKD | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.0 (0.0%) | 0 |
| 14 Apr 2017 | HKD | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | HKD | 3.58 | 3.77 | 3.54 | 3.74 | 3.74 | +0.16 (+4.47%) | 3,999,000 |
| 12 Apr 2017 | HKD | 3.65 | 3.66 | 3.52 | 3.58 | 3.58 | -0.05 (-1.38%) | 3,174,000 |
| 11 Apr 2017 | HKD | 3.67 | 3.7 | 3.51 | 3.63 | 3.63 | -0.07 (-1.89%) | 4,441,000 |
| 10 Apr 2017 | HKD | 3.69 | 3.72 | 3.61 | 3.7 | 3.7 | 0.0 (0.0%) | 3,837,629 |
| 7 Apr 2017 | HKD | 3.67 | 3.73 | 3.59 | 3.7 | 3.7 | +0.07 (+1.93%) | 2,734,971 |
| 6 Apr 2017 | HKD | 3.77 | 3.81 | 3.61 | 3.63 | 3.63 | -0.15 (-3.97%) | 6,169,500 |
| 5 Apr 2017 | HKD | 3.82 | 3.85 | 3.76 | 3.78 | 3.78 | -0.04 (-1.05%) | 2,783,886 |
| 4 Apr 2017 | HKD | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | HKD | 3.92 | 3.98 | 3.75 | 3.82 | 3.82 | -0.12 (-3.05%) | 2,510,000 |
| 31 Mar 2017 | HKD | 3.62 | 4.03 | 3.58 | 3.94 | 3.94 | +0.31 (+8.54%) | 6,209,785 |
| 30 Mar 2017 | HKD | 3.7 | 3.73 | 3.56 | 3.63 | 3.63 | -0.08 (-2.16%) | 4,073,000 |
| 29 Mar 2017 | HKD | 3.64 | 3.78 | 3.59 | 3.71 | 3.71 | +0.07 (+1.92%) | 3,740,000 |
| 28 Mar 2017 | HKD | 3.79 | 3.88 | 3.6 | 3.64 | 3.64 | -0.08 (-2.15%) | 6,564,236 |
| 27 Mar 2017 | HKD | 3.87 | 4 | 3.72 | 3.72 | 3.72 | -0.18 (-4.62%) | 4,098,000 |
| 24 Mar 2017 | HKD | 3.9 | 4.06 | 3.84 | 3.9 | 3.9 | +0.03 (+0.78%) | 6,195,500 |
| 23 Mar 2017 | HKD | 3.9 | 3.99 | 3.81 | 3.87 | 3.87 | -0.07 (-1.78%) | 4,356,000 |
| 22 Mar 2017 | HKD | 3.74 | 3.97 | 3.67 | 3.94 | 3.94 | +0.11 (+2.87%) | 11,284,450 |
| 21 Mar 2017 | HKD | 4.14 | 4.15 | 3.78 | 3.83 | 3.83 | -0.3 (-7.26%) | 10,084,740 |
| 20 Mar 2017 | HKD | 4 | 4.18 | 3.84 | 4.13 | 4.13 | +0.12 (+2.99%) | 11,980,790 |
| 17 Mar 2017 | HKD | 4.4 | 4.44 | 3.65 | 4.01 | 4.01 | -0.24 (-5.65%) | 28,713,490 |
