| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | HKD | 7.55 | 7.57 | 7.44 | 7.52 | 7.52 | -0.03 (-0.40%) | 18,176,800 |
| 26 Apr 2017 | HKD | 7.61 | 7.64 | 7.53 | 7.55 | 7.55 | -0.07 (-0.92%) | 10,554,550 |
| 25 Apr 2017 | HKD | 7.59 | 7.68 | 7.56 | 7.62 | 7.62 | +0.08 (+1.06%) | 15,621,228 |
| 24 Apr 2017 | HKD | 7.54 | 7.61 | 7.43 | 7.54 | 7.54 | 0.0 (0.0%) | 16,118,121 |
| 21 Apr 2017 | HKD | 7.59 | 7.65 | 7.53 | 7.54 | 7.54 | -0.04 (-0.53%) | 5,889,947 |
| 20 Apr 2017 | HKD | 7.5 | 7.63 | 7.46 | 7.58 | 7.58 | +0.09 (+1.20%) | 20,195,926 |
| 19 Apr 2017 | HKD | 7.5 | 7.52 | 7.43 | 7.49 | 7.49 | -0.03 (-0.40%) | 11,992,000 |
| 18 Apr 2017 | HKD | 7.69 | 7.7 | 7.5 | 7.52 | 7.52 | -0.16 (-2.08%) | 16,235,227 |
| 17 Apr 2017 | HKD | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.0 (0.0%) | 0 |
| 14 Apr 2017 | HKD | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | HKD | 7.68 | 7.72 | 7.58 | 7.68 | 7.68 | +0.01 (+0.13%) | 12,336,277 |
| 12 Apr 2017 | HKD | 7.64 | 7.67 | 7.58 | 7.67 | 7.67 | +0.01 (+0.13%) | 8,478,378 |
| 11 Apr 2017 | HKD | 7.72 | 7.72 | 7.56 | 7.66 | 7.66 | -0.06 (-0.78%) | 16,714,219 |
| 10 Apr 2017 | HKD | 7.8 | 7.8 | 7.66 | 7.72 | 7.72 | +0.01 (+0.13%) | 19,261,967 |
| 7 Apr 2017 | HKD | 7.83 | 7.83 | 7.66 | 7.71 | 7.71 | -0.06 (-0.77%) | 20,069,050 |
| 6 Apr 2017 | HKD | 7.79 | 7.92 | 7.69 | 7.77 | 7.77 | -0.02 (-0.26%) | 26,011,981 |
| 5 Apr 2017 | HKD | 7.66 | 7.83 | 7.64 | 7.79 | 7.79 | +0.11 (+1.43%) | 30,378,212 |
| 4 Apr 2017 | HKD | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | HKD | 7.59 | 7.69 | 7.54 | 7.68 | 7.68 | +0.13 (+1.72%) | 16,533,160 |
| 31 Mar 2017 | HKD | 7.54 | 7.62 | 7.5 | 7.55 | 7.55 | -0.01 (-0.13%) | 14,130,550 |
| 30 Mar 2017 | HKD | 7.71 | 7.71 | 7.47 | 7.56 | 7.56 | -0.15 (-1.95%) | 21,789,530 |
| 29 Mar 2017 | HKD | 7.75 | 7.79 | 7.68 | 7.71 | 7.71 | +0.02 (+0.26%) | 13,838,997 |
| 28 Mar 2017 | HKD | 7.7 | 7.75 | 7.65 | 7.69 | 7.69 | +0.04 (+0.52%) | 19,737,170 |
| 27 Mar 2017 | HKD | 7.89 | 7.95 | 7.62 | 7.65 | 7.65 | -0.26 (-3.29%) | 28,464,204 |
| 24 Mar 2017 | HKD | 7.83 | 7.93 | 7.75 | 7.91 | 7.91 | +0.08 (+1.02%) | 16,746,477 |
| 23 Mar 2017 | HKD | 7.79 | 7.89 | 7.73 | 7.83 | 7.83 | +0.05 (+0.64%) | 15,779,440 |
| 22 Mar 2017 | HKD | 7.81 | 7.87 | 7.7 | 7.78 | 7.78 | -0.13 (-1.64%) | 30,750,528 |
| 21 Mar 2017 | HKD | 7.77 | 7.99 | 7.74 | 7.91 | 7.91 | +0.12 (+1.54%) | 41,028,655 |
| 20 Mar 2017 | HKD | 7.75 | 7.8 | 7.68 | 7.79 | 7.79 | +0.05 (+0.65%) | 14,679,550 |
| 17 Mar 2017 | HKD | 7.74 | 7.78 | 7.65 | 7.74 | 7.74 | +0.05 (+0.65%) | 29,583,207 |
