| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2017 | HKD | 2.1701 | 2.21 | 2.1701 | 2.2 | 8.1808 | +0.03 (+1.38%) | 162,929 |
| 9 May 2017 | HKD | 2.07 | 2.1701 | 2.07 | 2.1701 | 8.0696 | +0.11 (+5.34%) | 220,762 |
| 8 May 2017 | HKD | 2.0299 | 2.1201 | 2.0299 | 2.06 | 7.6602 | -0.02 (-0.96%) | 176,032 |
| 5 May 2017 | HKD | 2.07 | 2.08 | 2.07 | 2.08 | 7.7346 | -0.05 (-2.35%) | 6,187 |
| 4 May 2017 | HKD | 2.1001 | 2.1399 | 2.1001 | 2.13 | 7.9205 | -0.09 (-4.05%) | 6,426 |
| 3 May 2017 | HKD | 2.22 | 2.22 | 2.22 | 2.22 | 8.2552 | 0.0 (0.0%) | 0 |
| 2 May 2017 | HKD | 2.22 | 2.22 | 2.22 | 2.22 | 8.2552 | -0.01 (-0.45%) | 3,038 |
| 1 May 2017 | HKD | 2.23 | 2.23 | 2.23 | 2.23 | 8.2924 | -0 (0.0%) | 0 |
| 28 Apr 2017 | HKD | 2.2 | 2.2501 | 2.15 | 2.2301 | 8.2928 | +0.01 (+0.45%) | 146,665 |
| 27 Apr 2017 | HKD | 2.1201 | 2.22 | 2.1201 | 2.22 | 8.2552 | +0.01 (+0.45%) | 24,203 |
| 26 Apr 2017 | HKD | 2.16 | 2.21 | 2.09 | 2.21 | 8.218 | +0.01 (+0.45%) | 205,762 |
| 25 Apr 2017 | HKD | 2.2 | 2.2 | 2.18 | 2.2 | 8.1808 | 0.0 (0.0%) | 1 |
| 24 Apr 2017 | HKD | 2.05 | 2.22 | 2.05 | 2.2 | 8.1808 | +0.15 (+7.32%) | 138,226 |
| 21 Apr 2017 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 7.623 | 0.0 (0.0%) | 9,428 |
| 20 Apr 2017 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 7.623 | 0.0 (0.0%) | 0 |
| 19 Apr 2017 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 7.623 | 0.0 (0.0%) | 0 |
| 18 Apr 2017 | HKD | 2.08 | 2.08 | 2.01 | 2.05 | 7.623 | -0.09 (-4.20%) | 8,068 |
| 17 Apr 2017 | HKD | 2.1399 | 2.1399 | 2.1399 | 2.1399 | 7.9573 | 0.0 (0.0%) | 0 |
| 14 Apr 2017 | HKD | 2.1399 | 2.1399 | 2.1399 | 2.1399 | 7.9573 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | HKD | 2.09 | 2.16 | 2.09 | 2.1399 | 7.9573 | +0.03 (+1.42%) | 94,340 |
| 12 Apr 2017 | HKD | 2.08 | 2.11 | 2.0401 | 2.11 | 7.8462 | -0.04 (-1.86%) | 28,064 |
| 11 Apr 2017 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 7.9949 | 0.0 (0.0%) | 1,345 |
| 10 Apr 2017 | HKD | 2.1201 | 2.22 | 2.1201 | 2.15 | 7.9949 | +0.03 (+1.41%) | 92,778 |
| 7 Apr 2017 | HKD | 2.13 | 2.1399 | 2.1201 | 2.1201 | 7.8837 | -0.03 (-1.39%) | 103,535 |
| 6 Apr 2017 | HKD | 2.1001 | 2.15 | 2.1001 | 2.15 | 7.9949 | +0.04 (+1.90%) | 79,493 |
| 5 Apr 2017 | HKD | 2.1201 | 2.1201 | 2.1001 | 2.11 | 7.8462 | -0.02 (-0.94%) | 44,372 |
| 4 Apr 2017 | HKD | 2.13 | 2.13 | 2.13 | 2.13 | 7.9205 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | HKD | 1.91 | 2.1399 | 1.91 | 2.13 | 7.9205 | +0.11 (+5.45%) | 92,563 |
| 31 Mar 2017 | HKD | 2.02 | 2.02 | 2.02 | 2.02 | 7.5115 | 0.0 (0.0%) | 0 |
| 30 Mar 2017 | HKD | 2.0401 | 2.0401 | 2.02 | 2.02 | 7.5115 | -0.01 (-0.49%) | 53,784 |
