| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 1.2429 | -0.001 (-0.79%) | 122,694 |
| 26 Apr 2017 | HKD | 0.126 | 0.126 | 0.125 | 0.126 | 1.2529 | 0.0 (0.0%) | 190,076 |
| 25 Apr 2017 | HKD | 0.125 | 0.126 | 0.125 | 0.126 | 1.2529 | -0.001 (-0.79%) | 31,176 |
| 24 Apr 2017 | HKD | 0.126 | 0.127 | 0.125 | 0.127 | 1.2628 | +0.002 (+1.60%) | 110,626 |
| 21 Apr 2017 | HKD | 0.127 | 0.127 | 0.125 | 0.125 | 1.2429 | -0.002 (-1.57%) | 199,127 |
| 20 Apr 2017 | HKD | 0.127 | 0.127 | 0.127 | 0.127 | 1.2628 | +0.001 (+0.79%) | 108,615 |
| 19 Apr 2017 | HKD | 0.127 | 0.127 | 0.125 | 0.126 | 1.2529 | -0.002 (-1.56%) | 78,444 |
| 18 Apr 2017 | HKD | 0.129 | 0.129 | 0.127 | 0.128 | 1.2728 | -0.002 (-1.54%) | 298,691 |
| 17 Apr 2017 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 1.2926 | 0.0 (0.0%) | 0 |
| 14 Apr 2017 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 1.2926 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | HKD | 0.128 | 0.13 | 0.127 | 0.13 | 1.2926 | +0.002 (+1.56%) | 175,996 |
| 12 Apr 2017 | HKD | 0.128 | 0.129 | 0.127 | 0.128 | 1.2728 | 0.0 (0.0%) | 287,628 |
| 11 Apr 2017 | HKD | 0.128 | 0.128 | 0.127 | 0.128 | 1.2728 | -0.002 (-1.54%) | 145,825 |
| 10 Apr 2017 | HKD | 0.13 | 0.13 | 0.129 | 0.13 | 1.2926 | 0.0 (0.0%) | 319,810 |
| 7 Apr 2017 | HKD | 0.129 | 0.132 | 0.128 | 0.13 | 1.2926 | +0.001 (+0.78%) | 536,034 |
| 6 Apr 2017 | HKD | 0.128 | 0.13 | 0.128 | 0.129 | 1.2827 | +0.002 (+1.57%) | 284,611 |
| 5 Apr 2017 | HKD | 0.13 | 0.131 | 0.126 | 0.127 | 1.2628 | -0.003 (-2.31%) | 674,820 |
| 4 Apr 2017 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 1.2926 | -0.001 (-0.76%) | 0 |
| 3 Apr 2017 | HKD | 0.131 | 0.131 | 0.13 | 0.131 | 1.3026 | 0.0 (0.0%) | 193,596 |
| 31 Mar 2017 | HKD | 0.13 | 0.132 | 0.127 | 0.131 | 1.3026 | +0.001 (+0.77%) | 521,954 |
| 30 Mar 2017 | HKD | 0.13 | 0.131 | 0.124 | 0.13 | 1.2926 | -0.002 (-1.52%) | 1,206,831 |
| 29 Mar 2017 | HKD | 0.131 | 0.132 | 0.13 | 0.132 | 1.3125 | -0.001 (-0.75%) | 343,947 |
| 28 Mar 2017 | HKD | 0.132 | 0.133 | 0.13 | 0.133 | 1.3225 | +0.001 (+0.76%) | 140,797 |
| 27 Mar 2017 | HKD | 0.133 | 0.133 | 0.13 | 0.132 | 1.3125 | -0.001 (-0.75%) | 736,167 |
| 24 Mar 2017 | HKD | 0.134 | 0.134 | 0.132 | 0.133 | 1.3225 | -0.001 (-0.75%) | 890,038 |
| 23 Mar 2017 | HKD | 0.134 | 0.137 | 0.133 | 0.134 | 1.3324 | 0.0 (0.0%) | 1,016,755 |
| 22 Mar 2017 | HKD | 0.133 | 0.134 | 0.133 | 0.134 | 1.3324 | 0.0 (0.0%) | 282,600 |
| 21 Mar 2017 | HKD | 0.134 | 0.135 | 0.133 | 0.134 | 1.3324 | -0.002 (-1.47%) | 784,440 |
| 20 Mar 2017 | HKD | 0.136 | 0.136 | 0.133 | 0.136 | 1.3523 | +0.001 (+0.74%) | 433,454 |
| 17 Mar 2017 | HKD | 0.137 | 0.137 | 0.134 | 0.135 | 1.3424 | -0.002 (-1.46%) | 319,810 |
