| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2017 | HKD | 7.26 | 7.26 | 6.9 | 7.08 | 7.08 | -0.14 (-1.94%) | 120,954 |
| 21 Apr 2017 | HKD | 7.28 | 7.28 | 7.15 | 7.22 | 7.22 | -0.02 (-0.28%) | 91,419 |
| 20 Apr 2017 | HKD | 7.22 | 7.28 | 7.16 | 7.24 | 7.24 | +0.04 (+0.56%) | 133,620 |
| 19 Apr 2017 | HKD | 7.23 | 7.23 | 7.12 | 7.2 | 7.2 | -0.07 (-0.96%) | 187,100 |
| 18 Apr 2017 | HKD | 7.25 | 7.32 | 7.2 | 7.27 | 7.27 | +0.02 (+0.28%) | 124,200 |
| 17 Apr 2017 | HKD | 7.26 | 7.4 | 7.2 | 7.25 | 7.25 | -0.05 (-0.68%) | 155,152 |
| 14 Apr 2017 | HKD | 7.38 | 7.42 | 7.3 | 7.3 | 7.3 | -0.1 (-1.35%) | 188,473 |
| 13 Apr 2017 | HKD | 7.41 | 7.47 | 7.38 | 7.4 | 7.4 | -0.07 (-0.94%) | 125,260 |
| 12 Apr 2017 | HKD | 7.37 | 7.52 | 7.36 | 7.47 | 7.47 | +0.05 (+0.67%) | 514,294 |
| 11 Apr 2017 | HKD | 7.35 | 7.43 | 7.29 | 7.42 | 7.42 | +0.11 (+1.50%) | 215,654 |
| 10 Apr 2017 | HKD | 7.41 | 7.43 | 7.28 | 7.31 | 7.31 | -0.09 (-1.22%) | 136,900 |
| 7 Apr 2017 | HKD | 7.4 | 7.45 | 7.33 | 7.4 | 7.4 | -0.03 (-0.40%) | 131,700 |
| 6 Apr 2017 | HKD | 7.37 | 7.44 | 7.36 | 7.43 | 7.43 | +0.05 (+0.68%) | 166,200 |
| 5 Apr 2017 | HKD | 7.26 | 7.42 | 7.25 | 7.38 | 7.38 | +0.09 (+1.23%) | 88,820 |
| 31 Mar 2017 | HKD | 7.35 | 7.35 | 7.24 | 7.29 | 7.29 | +0.03 (+0.41%) | 100,600 |
| 30 Mar 2017 | HKD | 7.36 | 7.36 | 7.21 | 7.26 | 7.26 | -0.1 (-1.36%) | 188,800 |
| 29 Mar 2017 | HKD | 7.26 | 7.39 | 7.26 | 7.36 | 7.36 | +0.03 (+0.41%) | 130,200 |
| 28 Mar 2017 | HKD | 7.31 | 7.4 | 7.3 | 7.33 | 7.33 | -0.03 (-0.41%) | 273,065 |
| 27 Mar 2017 | HKD | 7.43 | 7.43 | 7.34 | 7.36 | 7.36 | -0.06 (-0.81%) | 99,720 |
| 24 Mar 2017 | HKD | 7.46 | 7.48 | 7.34 | 7.42 | 7.42 | -0.03 (-0.40%) | 100,900 |
| 23 Mar 2017 | HKD | 7.5 | 7.5 | 7.31 | 7.45 | 7.45 | -0.01 (-0.13%) | 330,532 |
| 22 Mar 2017 | HKD | 7.52 | 7.52 | 7.41 | 7.46 | 7.46 | -0.06 (-0.80%) | 142,347 |
| 21 Mar 2017 | HKD | 7.51 | 7.55 | 7.45 | 7.52 | 7.52 | +0.01 (+0.13%) | 232,280 |
| 20 Mar 2017 | HKD | 7.46 | 7.62 | 7.45 | 7.51 | 7.51 | -0.05 (-0.66%) | 316,201 |
| 17 Mar 2017 | HKD | 7.57 | 7.57 | 7.51 | 7.56 | 7.56 | -0.02 (-0.26%) | 244,001 |
| 16 Mar 2017 | HKD | 7.31 | 7.6 | 7.31 | 7.58 | 7.58 | +0.05 (+0.66%) | 211,033 |
| 15 Mar 2017 | HKD | 7.5 | 7.57 | 7.47 | 7.53 | 7.53 | -0.08 (-1.05%) | 166,060 |
| 14 Mar 2017 | HKD | 7.53 | 7.62 | 7.5 | 7.61 | 7.61 | +0.11 (+1.47%) | 273,628 |
| 13 Mar 2017 | HKD | 7.46 | 7.54 | 7.42 | 7.5 | 7.5 | +0.02 (+0.27%) | 155,700 |
| 10 Mar 2017 | HKD | 7.5 | 7.56 | 7.45 | 7.48 | 7.48 | -0.05 (-0.66%) | 372,679 |
