| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | HKD | 4.82 | 4.82 | 4.62 | 4.63 | 4.63 | -0.16 (-3.34%) | 8,106,500 |
| 26 Apr 2017 | HKD | 4.73 | 4.82 | 4.69 | 4.79 | 4.79 | +0.09 (+1.91%) | 15,847,500 |
| 25 Apr 2017 | HKD | 4.6 | 4.71 | 4.57 | 4.7 | 4.7 | +0.13 (+2.84%) | 19,780,131 |
| 24 Apr 2017 | HKD | 4.6 | 4.62 | 4.52 | 4.57 | 4.57 | +0.01 (+0.22%) | 11,209,230 |
| 21 Apr 2017 | HKD | 4.54 | 4.59 | 4.52 | 4.56 | 4.56 | +0.06 (+1.33%) | 11,593,680 |
| 20 Apr 2017 | HKD | 4.53 | 4.53 | 4.43 | 4.5 | 4.5 | -0.01 (-0.22%) | 24,313,939 |
| 19 Apr 2017 | HKD | 4.64 | 4.65 | 4.48 | 4.51 | 4.51 | -0.1 (-2.17%) | 20,122,400 |
| 18 Apr 2017 | HKD | 4.72 | 4.76 | 4.59 | 4.61 | 4.61 | -0.09 (-1.91%) | 16,388,881 |
| 17 Apr 2017 | HKD | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 0 |
| 14 Apr 2017 | HKD | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | HKD | 4.8 | 4.8 | 4.7 | 4.7 | 4.7 | -0.08 (-1.67%) | 10,678,500 |
| 12 Apr 2017 | HKD | 4.85 | 4.9 | 4.76 | 4.78 | 4.78 | -0.14 (-2.85%) | 23,441,881 |
| 11 Apr 2017 | HKD | 4.83 | 4.92 | 4.8 | 4.92 | 4.92 | +0.06 (+1.23%) | 11,378,500 |
| 10 Apr 2017 | HKD | 4.95 | 4.97 | 4.77 | 4.86 | 4.86 | +0.01 (+0.21%) | 23,363,980 |
| 7 Apr 2017 | HKD | 4.82 | 4.92 | 4.82 | 4.85 | 4.85 | +0.03 (+0.62%) | 21,793,859 |
| 6 Apr 2017 | HKD | 4.82 | 4.87 | 4.77 | 4.82 | 4.82 | +0.02 (+0.42%) | 15,884,500 |
| 5 Apr 2017 | HKD | 4.65 | 4.8 | 4.6 | 4.8 | 4.8 | +0.18 (+3.90%) | 25,566,000 |
| 4 Apr 2017 | HKD | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | HKD | 4.72 | 4.74 | 4.6 | 4.62 | 4.62 | -0.08 (-1.70%) | 11,982,500 |
| 31 Mar 2017 | HKD | 4.72 | 4.76 | 4.64 | 4.7 | 4.7 | -0.02 (-0.42%) | 7,685,800 |
| 30 Mar 2017 | HKD | 4.73 | 4.8 | 4.57 | 4.72 | 4.72 | -0.01 (-0.21%) | 15,202,240 |
| 29 Mar 2017 | HKD | 4.71 | 4.73 | 4.67 | 4.73 | 4.73 | 0.0 (0.0%) | 4,999,000 |
| 28 Mar 2017 | HKD | 4.7 | 4.74 | 4.66 | 4.73 | 4.73 | +0.05 (+1.07%) | 4,600,500 |
| 27 Mar 2017 | HKD | 4.85 | 4.85 | 4.66 | 4.68 | 4.68 | -0.17 (-3.51%) | 11,880,360 |
| 24 Mar 2017 | HKD | 4.85 | 4.92 | 4.78 | 4.85 | 4.85 | +0.03 (+0.62%) | 9,460,660 |
| 23 Mar 2017 | HKD | 4.97 | 4.98 | 4.79 | 4.82 | 4.82 | -0.12 (-2.43%) | 11,736,000 |
| 22 Mar 2017 | HKD | 4.95 | 4.96 | 4.88 | 4.94 | 4.94 | -0.05 (-1.00%) | 10,158,000 |
| 21 Mar 2017 | HKD | 4.97 | 5.01 | 4.9 | 4.99 | 4.99 | +0.04 (+0.81%) | 16,784,000 |
| 20 Mar 2017 | HKD | 4.88 | 4.98 | 4.83 | 4.95 | 4.95 | +0.14 (+2.91%) | 18,868,500 |
| 17 Mar 2017 | HKD | 4.73 | 4.81 | 4.7 | 4.81 | 4.81 | +0.11 (+2.34%) | 10,699,500 |
