| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | HKD | 2.52 | 2.52 | 2.52 | 2.52 | 126 | 0.0 (0.0%) | 0 |
| 26 Apr 2017 | HKD | 2.52 | 2.52 | 2.52 | 2.52 | 126 | 0.0 (0.0%) | 0 |
| 25 Apr 2017 | HKD | 2.88 | 2.89 | 2.52 | 2.52 | 126 | -0.34 (-11.89%) | 37,554,710 |
| 24 Apr 2017 | HKD | 2.9 | 2.91 | 2.79 | 2.86 | 143 | -0.02 (-0.69%) | 31,305,192 |
| 21 Apr 2017 | HKD | 2.86 | 2.94 | 2.82 | 2.88 | 144 | +0.05 (+1.77%) | 46,016,383 |
| 20 Apr 2017 | HKD | 3.02 | 3.06 | 2.75 | 2.83 | 141.5 | -0.21 (-6.91%) | 69,983,277 |
| 19 Apr 2017 | HKD | 3.08 | 3.08 | 2.99 | 3.04 | 152 | -0.06 (-1.94%) | 28,222,535 |
| 18 Apr 2017 | HKD | 3.09 | 3.19 | 3.04 | 3.1 | 155 | -0.03 (-0.96%) | 45,043,778 |
| 17 Apr 2017 | HKD | 3.13 | 3.13 | 3.13 | 3.13 | 156.5 | 0.0 (0.0%) | 0 |
| 14 Apr 2017 | HKD | 3.13 | 3.13 | 3.13 | 3.13 | 156.5 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | HKD | 3.25 | 3.27 | 3.06 | 3.13 | 156.5 | -0.14 (-4.28%) | 59,584,740 |
| 12 Apr 2017 | HKD | 3.33 | 3.38 | 3.26 | 3.27 | 163.5 | -0.08 (-2.39%) | 19,776,340 |
| 11 Apr 2017 | HKD | 3.35 | 3.4 | 3.31 | 3.35 | 167.5 | -0.02 (-0.59%) | 17,454,570 |
| 10 Apr 2017 | HKD | 3.36 | 3.4 | 3.32 | 3.37 | 168.5 | -0.01 (-0.30%) | 24,504,639 |
| 7 Apr 2017 | HKD | 3.42 | 3.42 | 3.32 | 3.38 | 169 | -0.04 (-1.17%) | 25,833,734 |
| 6 Apr 2017 | HKD | 3.47 | 3.47 | 3.37 | 3.42 | 171 | -0.04 (-1.16%) | 27,299,328 |
| 5 Apr 2017 | HKD | 3.45 | 3.5 | 3.43 | 3.46 | 173 | 0.0 (0.0%) | 70,751,588 |
| 4 Apr 2017 | HKD | 3.46 | 3.46 | 3.46 | 3.46 | 173 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | HKD | 3.42 | 3.48 | 3.35 | 3.46 | 173 | +0.02 (+0.58%) | 35,610,000 |
| 31 Mar 2017 | HKD | 3.4 | 3.47 | 3.27 | 3.44 | 172 | +0.02 (+0.58%) | 107,073,827 |
| 30 Mar 2017 | HKD | 3.39 | 3.42 | 3.21 | 3.42 | 171 | +0.04 (+1.18%) | 93,956,696 |
| 29 Mar 2017 | HKD | 3.4 | 3.44 | 3.28 | 3.38 | 169 | +0.01 (+0.30%) | 123,428,704 |
| 28 Mar 2017 | HKD | 3.36 | 3.4 | 3.3 | 3.37 | 168.5 | +0.02 (+0.60%) | 38,247,500 |
| 27 Mar 2017 | HKD | 3.4 | 3.49 | 3.24 | 3.35 | 167.5 | -0.05 (-1.47%) | 36,158,844 |
| 24 Mar 2017 | HKD | 3.38 | 3.49 | 3.36 | 3.4 | 170 | +0.02 (+0.59%) | 36,266,955 |
| 23 Mar 2017 | HKD | 3.25 | 3.42 | 3.21 | 3.38 | 169 | +0.17 (+5.30%) | 37,695,254 |
| 22 Mar 2017 | HKD | 3.05 | 3.22 | 3.04 | 3.21 | 160.5 | +0.12 (+3.88%) | 53,584,954 |
| 21 Mar 2017 | HKD | 3.01 | 3.09 | 2.98 | 3.09 | 154.5 | +0.08 (+2.66%) | 48,751,829 |
| 20 Mar 2017 | HKD | 2.99 | 3.01 | 2.98 | 3.01 | 150.5 | +0.02 (+0.67%) | 38,961,292 |
| 17 Mar 2017 | HKD | 3.03 | 3.03 | 2.98 | 2.99 | 149.5 | -0.02 (-0.66%) | 36,809,100 |
