| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2017 | HKD | 4.79 | 4.82 | 4.75 | 4.76 | 4.76 | -0.06 (-1.24%) | 19,901,000 |
| 24 Mar 2017 | HKD | 4.83 | 4.85 | 4.8 | 4.82 | 4.82 | +0.01 (+0.21%) | 10,749,220 |
| 23 Mar 2017 | HKD | 4.8 | 4.83 | 4.79 | 4.81 | 4.81 | +0.01 (+0.21%) | 26,025,000 |
| 22 Mar 2017 | HKD | 4.85 | 4.86 | 4.79 | 4.8 | 4.8 | -0.07 (-1.44%) | 24,722,000 |
| 21 Mar 2017 | HKD | 4.83 | 4.9 | 4.81 | 4.87 | 4.87 | +0.06 (+1.25%) | 59,748,745 |
| 20 Mar 2017 | HKD | 4.84 | 4.84 | 4.8 | 4.81 | 4.81 | -0.03 (-0.62%) | 16,545,000 |
| 17 Mar 2017 | HKD | 4.82 | 4.89 | 4.79 | 4.84 | 4.84 | +0.02 (+0.41%) | 192,073,400 |
| 16 Mar 2017 | HKD | 4.81 | 4.85 | 4.8 | 4.82 | 4.82 | +0.01 (+0.21%) | 27,450,826 |
| 15 Mar 2017 | HKD | 4.82 | 4.85 | 4.8 | 4.81 | 4.81 | -0.02 (-0.41%) | 23,118,898 |
| 14 Mar 2017 | HKD | 4.8 | 4.84 | 4.79 | 4.83 | 4.83 | +0.02 (+0.42%) | 16,303,000 |
| 13 Mar 2017 | HKD | 4.88 | 4.88 | 4.78 | 4.81 | 4.81 | +0.01 (+0.21%) | 25,264,000 |
| 10 Mar 2017 | HKD | 4.75 | 4.81 | 4.75 | 4.8 | 4.8 | +0.01 (+0.21%) | 12,723,000 |
| 9 Mar 2017 | HKD | 4.85 | 4.85 | 4.76 | 4.79 | 4.79 | -0.1 (-2.04%) | 19,786,065 |
| 8 Mar 2017 | HKD | 4.88 | 4.9 | 4.86 | 4.89 | 4.89 | -0.03 (-0.61%) | 21,127,575 |
| 7 Mar 2017 | HKD | 4.85 | 4.93 | 4.84 | 4.92 | 4.92 | +0.06 (+1.23%) | 50,231,600 |
| 6 Mar 2017 | HKD | 4.81 | 4.86 | 4.79 | 4.86 | 4.86 | +0.05 (+1.04%) | 78,664,000 |
| 3 Mar 2017 | HKD | 4.79 | 4.83 | 4.78 | 4.81 | 4.81 | +0.01 (+0.21%) | 253,886,000 |
| 2 Mar 2017 | HKD | 4.8 | 4.83 | 4.78 | 4.8 | 4.8 | +0.02 (+0.42%) | 47,871,000 |
| 1 Mar 2017 | HKD | 4.76 | 4.8 | 4.76 | 4.78 | 4.78 | +0.02 (+0.42%) | 10,888,617 |
| 28 Feb 2017 | HKD | 4.8 | 4.81 | 4.76 | 4.76 | 4.76 | -0.04 (-0.83%) | 22,190,000 |
| 27 Feb 2017 | HKD | 4.81 | 4.81 | 4.77 | 4.8 | 4.8 | -0.01 (-0.21%) | 15,038,000 |
| 24 Feb 2017 | HKD | 4.79 | 4.81 | 4.76 | 4.81 | 4.81 | +0.01 (+0.21%) | 15,490,048 |
| 23 Feb 2017 | HKD | 4.79 | 4.8 | 4.76 | 4.8 | 4.8 | 0.0 (0.0%) | 16,960,009 |
| 22 Feb 2017 | HKD | 4.79 | 4.8 | 4.76 | 4.8 | 4.8 | +0.01 (+0.21%) | 20,931,516 |
| 21 Feb 2017 | HKD | 4.8 | 4.81 | 4.78 | 4.79 | 4.79 | -0.01 (-0.21%) | 13,512,000 |
| 20 Feb 2017 | HKD | 4.78 | 4.8 | 4.76 | 4.8 | 4.8 | +0.04 (+0.84%) | 19,049,170 |
| 17 Feb 2017 | HKD | 4.76 | 4.79 | 4.75 | 4.76 | 4.76 | 0.0 (0.0%) | 22,417,100 |
| 16 Feb 2017 | HKD | 4.82 | 4.82 | 4.74 | 4.76 | 4.76 | -0.04 (-0.83%) | 18,531,918 |
| 15 Feb 2017 | HKD | 4.75 | 4.81 | 4.74 | 4.8 | 4.8 | +0.06 (+1.27%) | 40,604,000 |
| 14 Feb 2017 | HKD | 4.66 | 4.74 | 4.66 | 4.74 | 4.74 | +0.09 (+1.94%) | 18,893,000 |
