| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2017 | HKD | 2.92 | 2.98 | 2.91 | 2.94 | 2.94 | +0.02 (+0.68%) | 33,918,372 |
| 10 May 2017 | HKD | 2.88 | 2.94 | 2.87 | 2.92 | 2.92 | +0.05 (+1.74%) | 62,378,000 |
| 9 May 2017 | HKD | 2.83 | 2.89 | 2.8 | 2.87 | 2.87 | +0.03 (+1.06%) | 41,153,939 |
| 8 May 2017 | HKD | 2.83 | 2.85 | 2.82 | 2.84 | 2.84 | +0.01 (+0.35%) | 23,250,000 |
| 5 May 2017 | HKD | 2.9 | 2.92 | 2.81 | 2.83 | 2.83 | -0.09 (-3.08%) | 61,760,577 |
| 4 May 2017 | HKD | 2.96 | 2.96 | 2.9 | 2.92 | 2.92 | -0.02 (-0.68%) | 37,004,313 |
| 3 May 2017 | HKD | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.0 (0.0%) | 0 |
| 2 May 2017 | HKD | 2.96 | 2.98 | 2.92 | 2.94 | 2.94 | -0.02 (-0.68%) | 33,040,430 |
| 1 May 2017 | HKD | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | HKD | 2.96 | 2.96 | 2.92 | 2.96 | 2.96 | -0.01 (-0.34%) | 42,238,168 |
| 27 Apr 2017 | HKD | 2.99 | 2.99 | 2.91 | 2.97 | 2.97 | -0.03 (-1%) | 37,086,082 |
| 26 Apr 2017 | HKD | 2.94 | 3.02 | 2.94 | 3 | 3 | +0.07 (+2.39%) | 60,703,329 |
| 25 Apr 2017 | HKD | 2.9 | 2.95 | 2.9 | 2.93 | 2.93 | +0.04 (+1.38%) | 37,229,432 |
| 24 Apr 2017 | HKD | 2.91 | 2.93 | 2.86 | 2.89 | 2.89 | -0.01 (-0.34%) | 33,367,868 |
| 21 Apr 2017 | HKD | 2.93 | 2.93 | 2.88 | 2.9 | 2.9 | -0.01 (-0.34%) | 27,238,155 |
| 20 Apr 2017 | HKD | 2.88 | 2.92 | 2.85 | 2.91 | 2.91 | +0.02 (+0.69%) | 31,302,231 |
| 19 Apr 2017 | HKD | 2.89 | 2.9 | 2.83 | 2.89 | 2.89 | -0.01 (-0.34%) | 48,514,365 |
| 18 Apr 2017 | HKD | 2.94 | 2.96 | 2.89 | 2.9 | 2.9 | -0.07 (-2.36%) | 66,133,000 |
| 17 Apr 2017 | HKD | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.0 (0.0%) | 0 |
| 14 Apr 2017 | HKD | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | HKD | 2.94 | 3.01 | 2.94 | 2.97 | 2.97 | +0.01 (+0.34%) | 36,272,285 |
| 12 Apr 2017 | HKD | 2.95 | 2.96 | 2.93 | 2.96 | 2.96 | 0.0 (0.0%) | 57,375,196 |
| 11 Apr 2017 | HKD | 2.96 | 3.01 | 2.94 | 2.96 | 2.96 | 0.0 (0.0%) | 29,193,808 |
| 10 Apr 2017 | HKD | 3 | 3 | 2.95 | 2.96 | 2.96 | -0.03 (-1.00%) | 31,539,926 |
| 7 Apr 2017 | HKD | 2.99 | 2.99 | 2.94 | 2.99 | 2.99 | -0.01 (-0.33%) | 35,484,527 |
| 6 Apr 2017 | HKD | 2.95 | 3.01 | 2.94 | 3 | 3 | +0.04 (+1.35%) | 48,130,726 |
| 5 Apr 2017 | HKD | 3.01 | 3.04 | 2.95 | 2.96 | 2.96 | -0.07 (-2.31%) | 116,043,918 |
| 4 Apr 2017 | HKD | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | HKD | 3.03 | 3.08 | 3.01 | 3.03 | 3.03 | +0.01 (+0.33%) | 40,775,275 |
| 31 Mar 2017 | HKD | 2.99 | 3.05 | 2.99 | 3.02 | 3.02 | +0.04 (+1.34%) | 32,919,400 |
