| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2017 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 7.1311 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | HKD | 3.78 | 3.79 | 3.7 | 3.75 | 7.1311 | -0.08 (-2.09%) | 161,966 |
| 12 Apr 2017 | HKD | 3.75 | 3.83 | 3.75 | 3.83 | 7.2833 | +0.03 (+0.79%) | 84,138 |
| 11 Apr 2017 | HKD | 3.88 | 3.88 | 3.75 | 3.8 | 7.2262 | -0.13 (-3.31%) | 136,724 |
| 10 Apr 2017 | HKD | 4.08 | 4.08 | 3.9 | 3.93 | 7.4734 | -0.13 (-3.20%) | 84,138 |
| 7 Apr 2017 | HKD | 4 | 4.06 | 3.98 | 4.06 | 7.7207 | +0.03 (+0.74%) | 114,040 |
| 6 Apr 2017 | HKD | 4.0901 | 4.0901 | 3.99 | 4.03 | 7.6636 | -0.01 (-0.25%) | 477,483 |
| 5 Apr 2017 | HKD | 4.01 | 4.05 | 4.01 | 4.04 | 7.6826 | -0.02 (-0.49%) | 120,528 |
| 4 Apr 2017 | HKD | 4.06 | 4.06 | 4.06 | 4.06 | 7.7207 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | HKD | 4.0901 | 4.0901 | 4 | 4.06 | 7.7207 | 0.0 (0.0%) | 132,517 |
| 31 Mar 2017 | HKD | 4.06 | 4.06 | 4.03 | 4.06 | 7.7207 | -0.02 (-0.49%) | 34,707 |
| 30 Mar 2017 | HKD | 4.08 | 4.12 | 3.98 | 4.08 | 7.7587 | +0.02 (+0.49%) | 312,362 |
| 29 Mar 2017 | HKD | 4.18 | 4.19 | 4.02 | 4.06 | 7.7207 | -0.1 (-2.40%) | 154,481 |
| 28 Mar 2017 | HKD | 4.25 | 4.25 | 4.03 | 4.16 | 7.9108 | +0.02 (+0.48%) | 264,654 |
| 27 Mar 2017 | HKD | 4.18 | 4.18 | 4.12 | 4.14 | 7.8728 | -0.06 (-1.43%) | 196,672 |
| 24 Mar 2017 | HKD | 4.19 | 4.34 | 4.17 | 4.2 | 7.9869 | +0.03 (+0.72%) | 1,766,371 |
| 23 Mar 2017 | HKD | 4.1 | 4.17 | 4.0901 | 4.17 | 7.9298 | +0.02 (+0.48%) | 189,941 |
| 22 Mar 2017 | HKD | 4.16 | 4.16 | 4.1 | 4.15 | 7.8918 | -0.01 (-0.24%) | 119,897 |
| 21 Mar 2017 | HKD | 4.13 | 4.17 | 4.13 | 4.16 | 7.9108 | 0.0 (0.0%) | 101,841 |
| 20 Mar 2017 | HKD | 4.11 | 4.2 | 3.89 | 4.16 | 7.9108 | +0.05 (+1.22%) | 1,308,680 |
| 17 Mar 2017 | HKD | 4.19 | 4.19 | 4.1 | 4.11 | 7.8157 | +0.01 (+0.24%) | 212,784 |
| 16 Mar 2017 | HKD | 4.15 | 4.23 | 4.07 | 4.1 | 7.7967 | +0.04 (+0.99%) | 877,138 |
| 15 Mar 2017 | HKD | 3.98 | 4.16 | 3.95 | 4.06 | 7.7207 | +0.23 (+6.01%) | 1,024,379 |
| 14 Mar 2017 | HKD | 3.88 | 3.88 | 3.79 | 3.83 | 7.2833 | -0.04 (-1.03%) | 1,457,690 |
| 13 Mar 2017 | HKD | 3.88 | 3.91 | 3.75 | 3.87 | 7.3593 | +0.03 (+0.78%) | 571,086 |
| 10 Mar 2017 | HKD | 3.9 | 3.92 | 3.82 | 3.8401 | 7.3025 | -0.09 (-2.29%) | 81,318 |
| 9 Mar 2017 | HKD | 3.92 | 3.99 | 3.9 | 3.93 | 7.4734 | -0.05 (-1.26%) | 167,224 |
| 8 Mar 2017 | HKD | 3.9601 | 4 | 3.92 | 3.98 | 7.5685 | +0.01 (+0.25%) | 821,397 |
| 7 Mar 2017 | HKD | 4.02 | 4.07 | 3.97 | 3.97 | 7.5495 | -0.03 (-0.75%) | 268,190 |
| 6 Mar 2017 | HKD | 4 | 4 | 3.9 | 4 | 7.6066 | +0.08 (+2.04%) | 154,603 |
