| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | HKD | 4.45 | 4.46 | 4.39 | 4.45 | 4.45 | 0.0 (0.0%) | 373,612 |
| 26 Apr 2017 | HKD | 4.41 | 4.46 | 4.4 | 4.45 | 4.45 | +0.02 (+0.45%) | 164,900 |
| 25 Apr 2017 | HKD | 4.39 | 4.44 | 4.39 | 4.43 | 4.43 | +0.04 (+0.91%) | 137,288 |
| 24 Apr 2017 | HKD | 4.38 | 4.43 | 4.35 | 4.39 | 4.39 | +0.01 (+0.23%) | 211,360 |
| 21 Apr 2017 | HKD | 4.46 | 4.46 | 4.38 | 4.38 | 4.38 | -0.06 (-1.35%) | 151,040 |
| 20 Apr 2017 | HKD | 4.4 | 4.44 | 4.4 | 4.44 | 4.44 | +0.03 (+0.68%) | 379,790 |
| 19 Apr 2017 | HKD | 4.45 | 4.45 | 4.34 | 4.41 | 4.41 | -0.03 (-0.68%) | 327,310 |
| 18 Apr 2017 | HKD | 4.49 | 4.49 | 4.42 | 4.44 | 4.44 | -0.04 (-0.89%) | 237,200 |
| 17 Apr 2017 | HKD | 4.42 | 4.5 | 4.42 | 4.48 | 4.48 | +0.01 (+0.22%) | 33,728 |
| 14 Apr 2017 | HKD | 4.46 | 4.49 | 4.45 | 4.47 | 4.47 | 0.0 (0.0%) | 135,300 |
| 13 Apr 2017 | HKD | 4.45 | 4.49 | 4.45 | 4.47 | 4.47 | +0.02 (+0.45%) | 195,500 |
| 12 Apr 2017 | HKD | 4.44 | 4.48 | 4.44 | 4.45 | 4.45 | -0.04 (-0.89%) | 423,228 |
| 11 Apr 2017 | HKD | 4.49 | 4.52 | 4.42 | 4.49 | 4.49 | +0.02 (+0.45%) | 384,852 |
| 10 Apr 2017 | HKD | 4.53 | 4.55 | 4.45 | 4.47 | 4.47 | -0.09 (-1.97%) | 375,200 |
| 7 Apr 2017 | HKD | 4.57 | 4.57 | 4.53 | 4.56 | 4.56 | 0.0 (0.0%) | 135,200 |
| 6 Apr 2017 | HKD | 4.54 | 4.56 | 4.53 | 4.56 | 4.56 | 0.0 (0.0%) | 123,896 |
| 5 Apr 2017 | HKD | 4.52 | 4.57 | 4.49 | 4.56 | 4.56 | +0.04 (+0.88%) | 280,420 |
| 31 Mar 2017 | HKD | 4.52 | 4.56 | 4.49 | 4.52 | 4.52 | 0.0 (0.0%) | 201,890 |
| 30 Mar 2017 | HKD | 4.61 | 4.61 | 4.5 | 4.52 | 4.52 | -0.1 (-2.16%) | 394,796 |
| 29 Mar 2017 | HKD | 4.62 | 4.64 | 4.61 | 4.62 | 4.62 | -0.01 (-0.22%) | 113,600 |
| 28 Mar 2017 | HKD | 4.62 | 4.66 | 4.61 | 4.63 | 4.63 | +0.01 (+0.22%) | 116,300 |
| 27 Mar 2017 | HKD | 4.61 | 4.66 | 4.6 | 4.62 | 4.62 | -0.01 (-0.22%) | 258,810 |
| 24 Mar 2017 | HKD | 4.68 | 4.68 | 4.62 | 4.63 | 4.63 | -0.02 (-0.43%) | 212,845 |
| 23 Mar 2017 | HKD | 4.69 | 4.72 | 4.6 | 4.65 | 4.65 | -0.04 (-0.85%) | 434,888 |
| 22 Mar 2017 | HKD | 4.7 | 4.7 | 4.67 | 4.69 | 4.69 | -0.01 (-0.21%) | 160,925 |
| 21 Mar 2017 | HKD | 4.68 | 4.72 | 4.65 | 4.7 | 4.7 | +0.02 (+0.43%) | 450,904 |
| 20 Mar 2017 | HKD | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | +0.06 (+1.30%) | 243,788 |
| 17 Mar 2017 | HKD | 4.69 | 4.69 | 4.62 | 4.62 | 4.62 | -0.07 (-1.49%) | 285,000 |
| 16 Mar 2017 | HKD | 4.67 | 4.7 | 4.63 | 4.69 | 4.69 | +0.03 (+0.64%) | 402,140 |
| 15 Mar 2017 | HKD | 4.6 | 4.67 | 4.55 | 4.66 | 4.66 | +0.05 (+1.08%) | 724,990 |
