| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2016 | HKD | 7.56 | 7.6 | 7.48 | 7.53 | 7.53 | -0.03 (-0.40%) | 297,500 |
| 26 Apr 2016 | HKD | 7.61 | 7.61 | 7.51 | 7.56 | 7.56 | -0.09 (-1.18%) | 483,949 |
| 25 Apr 2016 | HKD | 7.6 | 7.65 | 7.54 | 7.65 | 7.65 | -0.06 (-0.78%) | 567,302 |
| 22 Apr 2016 | HKD | 7.81 | 7.81 | 7.65 | 7.71 | 7.71 | +0.04 (+0.52%) | 104,471 |
| 21 Apr 2016 | HKD | 7.7 | 7.79 | 7.67 | 7.67 | 7.67 | -0.01 (-0.13%) | 251,259 |
| 20 Apr 2016 | HKD | 7.87 | 7.95 | 7.66 | 7.68 | 7.68 | -0.24 (-3.03%) | 604,510 |
| 19 Apr 2016 | HKD | 8 | 8 | 7.87 | 7.92 | 7.92 | +0.04 (+0.51%) | 214,708 |
| 18 Apr 2016 | HKD | 8 | 8.03 | 7.86 | 7.88 | 7.88 | -0.17 (-2.11%) | 555,846 |
| 15 Apr 2016 | HKD | 8.03 | 8.08 | 7.99 | 8.05 | 8.05 | -0.12 (-1.47%) | 549,401 |
| 14 Apr 2016 | HKD | 8.14 | 8.17 | 8.08 | 8.17 | 8.17 | +0.07 (+0.86%) | 262,100 |
| 13 Apr 2016 | HKD | 8.07 | 8.18 | 8.05 | 8.1 | 8.1 | +0.1 (+1.25%) | 348,986 |
| 12 Apr 2016 | HKD | 8.06 | 8.06 | 7.95 | 8 | 8 | -0.07 (-0.87%) | 181,058 |
| 11 Apr 2016 | HKD | 8.1 | 8.15 | 8.03 | 8.07 | 8.07 | +0.05 (+0.62%) | 151,083 |
| 8 Apr 2016 | HKD | 8.01 | 8.02 | 7.91 | 8.02 | 8.02 | +0.01 (+0.12%) | 253,186 |
| 7 Apr 2016 | HKD | 8.13 | 8.15 | 8 | 8.01 | 8.01 | -0.09 (-1.11%) | 444,280 |
| 6 Apr 2016 | HKD | 8.06 | 8.16 | 8.02 | 8.1 | 8.1 | -0.01 (-0.12%) | 608,140 |
| 5 Apr 2016 | HKD | 8.13 | 8.21 | 8.04 | 8.11 | 8.11 | -0.02 (-0.25%) | 395,014 |
| 1 Apr 2016 | HKD | 8.1 | 8.14 | 8.01 | 8.13 | 8.13 | -0.04 (-0.49%) | 210,397 |
| 31 Mar 2016 | HKD | 8.18 | 8.2 | 8.06 | 8.17 | 8.17 | 0.0 (0.0%) | 393,857 |
| 30 Mar 2016 | HKD | 8.15 | 8.18 | 8 | 8.17 | 8.17 | +0.08 (+0.99%) | 601,102 |
| 29 Mar 2016 | HKD | 8.06 | 8.1 | 7.97 | 8.09 | 8.09 | 0.0 (0.0%) | 290,700 |
| 28 Mar 2016 | HKD | 8.16 | 8.25 | 8.08 | 8.09 | 8.09 | -0.04 (-0.49%) | 471,209 |
| 25 Mar 2016 | HKD | 8.1 | 8.17 | 8.05 | 8.13 | 8.13 | +0.06 (+0.74%) | 173,379 |
| 24 Mar 2016 | HKD | 8.18 | 8.18 | 8.01 | 8.07 | 8.07 | -0.05 (-0.62%) | 294,200 |
| 23 Mar 2016 | HKD | 8.18 | 8.24 | 8.09 | 8.12 | 8.12 | -0.08 (-0.98%) | 215,748 |
| 22 Mar 2016 | HKD | 8.2 | 8.27 | 8.14 | 8.2 | 8.2 | -0.06 (-0.73%) | 280,540 |
| 21 Mar 2016 | HKD | 8.2 | 8.31 | 8.16 | 8.26 | 8.26 | +0.12 (+1.47%) | 547,640 |
| 18 Mar 2016 | HKD | 7.97 | 8.19 | 7.97 | 8.14 | 8.14 | +0.16 (+2.01%) | 655,740 |
| 17 Mar 2016 | HKD | 7.73 | 8 | 7.73 | 7.98 | 7.98 | +0.14 (+1.79%) | 332,400 |
| 16 Mar 2016 | HKD | 7.76 | 7.95 | 7.76 | 7.84 | 7.84 | 0.0 (0.0%) | 160,588 |
