| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | HKD | 0.197 | 0.198 | 0.179 | 0.18 | 4.5 | -0.019 (-9.55%) | 1,305,243 |
| 26 Apr 2017 | HKD | 0.197 | 0.2 | 0.197 | 0.199 | 4.975 | -0.001 (-0.50%) | 352,057 |
| 25 Apr 2017 | HKD | 0.199 | 0.203 | 0.197 | 0.2 | 5 | 0.0 (0.0%) | 435,785 |
| 24 Apr 2017 | HKD | 0.199 | 0.206 | 0.197 | 0.2 | 5 | +0.001 (+0.50%) | 2,011,249 |
| 21 Apr 2017 | HKD | 0.202 | 0.209 | 0.199 | 0.199 | 4.975 | -0.004 (-1.97%) | 3,351,005 |
| 20 Apr 2017 | HKD | 0.203 | 0.219 | 0.199 | 0.203 | 5.075 | 0.0 (0.0%) | 7,483,197 |
| 19 Apr 2017 | HKD | 0.207 | 0.226 | 0.199 | 0.203 | 5.075 | -0.004 (-1.93%) | 7,738,945 |
| 18 Apr 2017 | HKD | 0.208 | 0.231 | 0.2 | 0.207 | 5.175 | -0.001 (-0.48%) | 5,605,645 |
| 17 Apr 2017 | HKD | 0.208 | 0.208 | 0.208 | 0.208 | 5.2 | 0.0 (0.0%) | 0 |
| 14 Apr 2017 | HKD | 0.208 | 0.208 | 0.208 | 0.208 | 5.2 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | HKD | 0.201 | 0.209 | 0.198 | 0.208 | 5.2 | +0.004 (+1.96%) | 629,918 |
| 12 Apr 2017 | HKD | 0.208 | 0.211 | 0.2 | 0.204 | 5.1 | +0.001 (+0.49%) | 1,407,141 |
| 11 Apr 2017 | HKD | 0.206 | 0.221 | 0.202 | 0.203 | 5.075 | -0.006 (-2.87%) | 2,381,972 |
| 10 Apr 2017 | HKD | 0.212 | 0.221 | 0.2 | 0.209 | 5.225 | -0.004 (-1.88%) | 1,376,405 |
| 7 Apr 2017 | HKD | 0.212 | 0.227 | 0.21 | 0.213 | 5.325 | -0.002 (-0.93%) | 851,329 |
| 6 Apr 2017 | HKD | 0.201 | 0.23 | 0.201 | 0.215 | 5.375 | +0.009 (+4.37%) | 2,643,639 |
| 5 Apr 2017 | HKD | 0.205 | 0.21 | 0.2 | 0.206 | 5.15 | -0.003 (-1.44%) | 679,787 |
| 4 Apr 2017 | HKD | 0.209 | 0.209 | 0.209 | 0.209 | 5.225 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | HKD | 0.214 | 0.219 | 0.206 | 0.209 | 5.225 | -0.005 (-2.34%) | 196,911 |
| 31 Mar 2017 | HKD | 0.201 | 0.216 | 0.197 | 0.214 | 5.35 | +0.014 (+7.00%) | 2,326,119 |
| 30 Mar 2017 | HKD | 0.236 | 0.236 | 0.199 | 0.2 | 5 | -0.036 (-15.25%) | 3,173,351 |
| 29 Mar 2017 | HKD | 0.265 | 0.265 | 0.233 | 0.236 | 5.9 | -0.039 (-14.18%) | 2,552,520 |
| 28 Mar 2017 | HKD | 0.275 | 0.275 | 0.255 | 0.275 | 6.875 | +0.005 (+1.85%) | 961,823 |
| 27 Mar 2017 | HKD | 0.26 | 0.27 | 0.25 | 0.27 | 6.75 | +0.01 (+3.85%) | 1,607,863 |
| 24 Mar 2017 | HKD | 0.25 | 0.27 | 0.245 | 0.26 | 6.5 | +0.005 (+1.96%) | 2,216,582 |
| 23 Mar 2017 | HKD | 0.241 | 0.26 | 0.241 | 0.255 | 6.375 | +0.015 (+6.25%) | 1,185,330 |
| 22 Mar 2017 | HKD | 0.243 | 0.247 | 0.23 | 0.24 | 6 | -0.003 (-1.23%) | 1,476,816 |
| 21 Mar 2017 | HKD | 0.202 | 0.249 | 0.197 | 0.243 | 6.075 | +0.045 (+22.73%) | 5,646,128 |
| 20 Mar 2017 | HKD | 0.249 | 0.25 | 0.197 | 0.198 | 4.95 | -0.047 (-19.18%) | 5,866,143 |
| 17 Mar 2017 | HKD | 0.29 | 0.29 | 0.241 | 0.245 | 6.125 | -0.045 (-15.52%) | 3,588,300 |
