| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2017 | HKD | 7.88 | 8.09 | 7.74 | 8.02 | 8.02 | +0.14 (+1.78%) | 4,783,992 |
| 27 Apr 2017 | HKD | 8 | 8 | 7.8 | 7.88 | 7.88 | -0.12 (-1.50%) | 3,820,872 |
| 26 Apr 2017 | HKD | 8.15 | 8.15 | 7.88 | 8 | 8 | -0.11 (-1.36%) | 6,331,352 |
| 25 Apr 2017 | HKD | 7.97 | 8.25 | 7.97 | 8.11 | 8.11 | -0.06 (-0.73%) | 13,349,874 |
| 24 Apr 2017 | HKD | 8.05 | 8.28 | 8 | 8.17 | 8.17 | +0.13 (+1.62%) | 12,114,363 |
| 21 Apr 2017 | HKD | 7.7 | 8.18 | 7.63 | 8.04 | 8.04 | +0.41 (+5.37%) | 15,938,195 |
| 20 Apr 2017 | HKD | 7.64 | 7.74 | 7.57 | 7.63 | 7.63 | -0.04 (-0.52%) | 4,101,673 |
| 19 Apr 2017 | HKD | 7.77 | 7.84 | 7.62 | 7.67 | 7.67 | -0.13 (-1.67%) | 5,057,620 |
| 18 Apr 2017 | HKD | 7.68 | 7.9 | 7.68 | 7.8 | 7.8 | +0.13 (+1.69%) | 11,956,997 |
| 17 Apr 2017 | HKD | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.0 (0.0%) | 0 |
| 14 Apr 2017 | HKD | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | HKD | 7.81 | 7.81 | 7.62 | 7.67 | 7.67 | -0.14 (-1.79%) | 2,444,500 |
| 12 Apr 2017 | HKD | 7.75 | 7.85 | 7.64 | 7.81 | 7.81 | +0.08 (+1.03%) | 10,281,559 |
| 11 Apr 2017 | HKD | 7.77 | 7.85 | 7.59 | 7.73 | 7.73 | 0.0 (0.0%) | 11,660,539 |
| 10 Apr 2017 | HKD | 7.8 | 7.8 | 7.67 | 7.73 | 7.73 | -0.08 (-1.02%) | 3,495,000 |
| 7 Apr 2017 | HKD | 7.85 | 7.86 | 7.69 | 7.81 | 7.81 | +0.03 (+0.39%) | 10,375,613 |
| 6 Apr 2017 | HKD | 7.72 | 7.8 | 7.69 | 7.78 | 7.78 | -0.04 (-0.51%) | 10,691,200 |
| 5 Apr 2017 | HKD | 7.48 | 7.82 | 7.4 | 7.82 | 7.82 | +0.41 (+5.53%) | 24,162,731 |
| 4 Apr 2017 | HKD | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | HKD | 7.34 | 7.46 | 7.25 | 7.41 | 7.41 | +0.13 (+1.79%) | 10,000,220 |
| 31 Mar 2017 | HKD | 7.28 | 7.28 | 7.12 | 7.28 | 7.28 | -0.01 (-0.14%) | 12,487,939 |
| 30 Mar 2017 | HKD | 7.27 | 7.3 | 7.1 | 7.29 | 7.29 | +0.06 (+0.83%) | 6,120,627 |
| 29 Mar 2017 | HKD | 7.2 | 7.3 | 7.11 | 7.23 | 7.23 | +0.07 (+0.98%) | 6,642,285 |
| 28 Mar 2017 | HKD | 7.12 | 7.27 | 7.06 | 7.16 | 7.16 | +0.05 (+0.70%) | 8,634,358 |
| 27 Mar 2017 | HKD | 7.26 | 7.34 | 7.04 | 7.11 | 7.11 | -0.22 (-3.00%) | 10,290,219 |
| 24 Mar 2017 | HKD | 7.5 | 7.53 | 7.31 | 7.33 | 7.33 | -0.12 (-1.61%) | 3,569,848 |
| 23 Mar 2017 | HKD | 7.31 | 7.6 | 7.26 | 7.45 | 7.45 | +0.14 (+1.92%) | 12,524,206 |
| 22 Mar 2017 | HKD | 7.46 | 7.46 | 7.2 | 7.31 | 7.31 | -0.29 (-3.82%) | 8,325,065 |
| 21 Mar 2017 | HKD | 7.3 | 7.6 | 7.28 | 7.6 | 7.6 | +0.3 (+4.11%) | 22,846,436 |
| 20 Mar 2017 | HKD | 7.15 | 7.3 | 7.15 | 7.3 | 7.3 | +0.07 (+0.97%) | 6,520,144 |
