| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | HKD | 0.247 | 0.249 | 0.246 | 0.248 | 1.2162 | -0.002 (-0.80%) | 171,294 |
| 26 Apr 2017 | HKD | 0.248 | 0.255 | 0.247 | 0.25 | 1.226 | 0.0 (0.0%) | 618,290 |
| 25 Apr 2017 | HKD | 0.248 | 0.25 | 0.246 | 0.25 | 1.226 | +0.003 (+1.21%) | 729,224 |
| 24 Apr 2017 | HKD | 0.25 | 0.25 | 0.245 | 0.247 | 1.2112 | -0.002 (-0.80%) | 942,526 |
| 21 Apr 2017 | HKD | 0.249 | 0.25 | 0.248 | 0.249 | 1.2211 | 0.0 (0.0%) | 834,447 |
| 20 Apr 2017 | HKD | 0.248 | 0.255 | 0.247 | 0.249 | 1.2211 | 0.0 (0.0%) | 1,079,561 |
| 19 Apr 2017 | HKD | 0.255 | 0.255 | 0.246 | 0.249 | 1.2211 | -0.006 (-2.35%) | 2,148,926 |
| 18 Apr 2017 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 1.2505 | -0.005 (-1.92%) | 1,006,965 |
| 17 Apr 2017 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 1.275 | 0.0 (0.0%) | 0 |
| 14 Apr 2017 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 1.275 | +0.005 (+1.96%) | 0 |
| 13 Apr 2017 | HKD | 0.255 | 0.26 | 0.255 | 0.255 | 1.2505 | -0.005 (-1.92%) | 386,635 |
| 12 Apr 2017 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 1.275 | 0.0 (0.0%) | 778,165 |
| 11 Apr 2017 | HKD | 0.26 | 0.265 | 0.25 | 0.26 | 1.275 | 0.0 (0.0%) | 2,294,118 |
| 10 Apr 2017 | HKD | 0.26 | 0.26 | 0.255 | 0.26 | 1.275 | 0.0 (0.0%) | 245,929 |
| 7 Apr 2017 | HKD | 0.265 | 0.265 | 0.255 | 0.26 | 1.275 | -0.005 (-1.89%) | 909,490 |
| 6 Apr 2017 | HKD | 0.265 | 0.27 | 0.26 | 0.265 | 1.2995 | 0.0 (0.0%) | 1,356,486 |
| 5 Apr 2017 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 1.2995 | +0.005 (+1.92%) | 1,508,204 |
| 4 Apr 2017 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 1.275 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | HKD | 0.255 | 0.26 | 0.25 | 0.26 | 1.275 | +0.005 (+1.96%) | 1,056,722 |
| 31 Mar 2017 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 1.2505 | 0.0 (0.0%) | 596,675 |
| 30 Mar 2017 | HKD | 0.26 | 0.26 | 0.25 | 0.255 | 1.2505 | -0.005 (-1.92%) | 403,357 |
| 29 Mar 2017 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 1.275 | +0.005 (+1.96%) | 355,231 |
| 28 Mar 2017 | HKD | 0.25 | 0.26 | 0.25 | 0.255 | 1.2505 | +0.005 (+2%) | 382,149 |
| 27 Mar 2017 | HKD | 0.255 | 0.26 | 0.25 | 0.25 | 1.226 | -0.01 (-3.85%) | 1,595,075 |
| 24 Mar 2017 | HKD | 0.26 | 0.26 | 0.255 | 0.26 | 1.275 | 0.0 (0.0%) | 1,510,651 |
| 23 Mar 2017 | HKD | 0.26 | 0.265 | 0.255 | 0.26 | 1.275 | 0.0 (0.0%) | 810,792 |
| 22 Mar 2017 | HKD | 0.265 | 0.265 | 0.255 | 0.26 | 1.275 | -0.005 (-1.89%) | 1,639,122 |
| 21 Mar 2017 | HKD | 0.265 | 0.265 | 0.26 | 0.265 | 1.2995 | 0.0 (0.0%) | 1,189,271 |
| 20 Mar 2017 | HKD | 0.275 | 0.275 | 0.25 | 0.265 | 1.2995 | -0.005 (-1.85%) | 5,219,577 |
| 17 Mar 2017 | HKD | 0.275 | 0.275 | 0.265 | 0.27 | 1.324 | -0.005 (-1.82%) | 1,249,631 |
