| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | HKD | 7.16 | 7.21 | 7.09 | 7.12 | 7.12 | -0.07 (-0.97%) | 10,662,000 |
| 26 Apr 2017 | HKD | 7.18 | 7.35 | 7.13 | 7.19 | 7.19 | +0.06 (+0.84%) | 23,015,709 |
| 25 Apr 2017 | HKD | 7.07 | 7.18 | 7.06 | 7.13 | 7.13 | +0.07 (+0.99%) | 14,026,000 |
| 24 Apr 2017 | HKD | 7.05 | 7.06 | 6.94 | 7.06 | 7.06 | +0.06 (+0.86%) | 10,915,626 |
| 21 Apr 2017 | HKD | 7.08 | 7.09 | 6.96 | 7 | 7 | -0.06 (-0.85%) | 14,653,949 |
| 20 Apr 2017 | HKD | 7.05 | 7.09 | 6.98 | 7.06 | 7.06 | +0.05 (+0.71%) | 15,384,431 |
| 19 Apr 2017 | HKD | 7.06 | 7.07 | 6.97 | 7.01 | 7.01 | -0.09 (-1.27%) | 19,821,500 |
| 18 Apr 2017 | HKD | 7.18 | 7.2 | 7.07 | 7.1 | 7.1 | -0.09 (-1.25%) | 10,948,066 |
| 17 Apr 2017 | HKD | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.0 (0.0%) | 0 |
| 14 Apr 2017 | HKD | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | HKD | 7.16 | 7.26 | 7.14 | 7.19 | 7.19 | -0.05 (-0.69%) | 7,687,500 |
| 12 Apr 2017 | HKD | 7.15 | 7.27 | 7.08 | 7.24 | 7.24 | +0.09 (+1.26%) | 13,496,583 |
| 11 Apr 2017 | HKD | 7.23 | 7.25 | 7.08 | 7.15 | 7.15 | -0.11 (-1.52%) | 17,295,624 |
| 10 Apr 2017 | HKD | 7.29 | 7.32 | 7.23 | 7.26 | 7.26 | -0.06 (-0.82%) | 8,605,623 |
| 7 Apr 2017 | HKD | 7.27 | 7.33 | 7.17 | 7.32 | 7.32 | +0.05 (+0.69%) | 18,383,000 |
| 6 Apr 2017 | HKD | 7.3 | 7.37 | 7.26 | 7.27 | 7.27 | -0.07 (-0.95%) | 12,385,000 |
| 5 Apr 2017 | HKD | 7.3 | 7.34 | 7.25 | 7.34 | 7.34 | +0.11 (+1.52%) | 20,025,400 |
| 4 Apr 2017 | HKD | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | HKD | 7.16 | 7.3 | 7.16 | 7.23 | 7.23 | +0.06 (+0.84%) | 15,756,700 |
| 31 Mar 2017 | HKD | 7.18 | 7.26 | 7.15 | 7.17 | 7.17 | -0.01 (-0.14%) | 34,422,875 |
| 30 Mar 2017 | HKD | 7.39 | 7.43 | 7.14 | 7.18 | 7.18 | -0.21 (-2.84%) | 32,310,230 |
| 29 Mar 2017 | HKD | 7.46 | 7.48 | 7.36 | 7.39 | 7.39 | -0.05 (-0.67%) | 15,752,000 |
| 28 Mar 2017 | HKD | 7.41 | 7.47 | 7.4 | 7.44 | 7.44 | +0.04 (+0.54%) | 12,427,000 |
| 27 Mar 2017 | HKD | 7.43 | 7.52 | 7.39 | 7.4 | 7.4 | -0.05 (-0.67%) | 24,217,835 |
| 24 Mar 2017 | HKD | 7.46 | 7.52 | 7.41 | 7.45 | 7.45 | -0.01 (-0.13%) | 12,224,050 |
| 23 Mar 2017 | HKD | 7.49 | 7.55 | 7.43 | 7.46 | 7.46 | +0.02 (+0.27%) | 18,764,010 |
| 22 Mar 2017 | HKD | 7.56 | 7.56 | 7.4 | 7.44 | 7.44 | -0.23 (-3.00%) | 27,779,190 |
| 21 Mar 2017 | HKD | 7.68 | 7.7 | 7.6 | 7.67 | 7.67 | -0.01 (-0.13%) | 17,832,500 |
| 20 Mar 2017 | HKD | 7.6 | 7.69 | 7.58 | 7.68 | 7.68 | +0.06 (+0.79%) | 16,976,101 |
| 17 Mar 2017 | HKD | 7.7 | 7.8 | 7.56 | 7.62 | 7.62 | -0.06 (-0.78%) | 63,181,542 |
