| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2017 | HKD | 1,077 | 1,089 | 1,075 | 1,084 | 1,084 | +6 (+0.56%) | 101,100 |
| 9 May 2017 | HKD | 1,081 | 1,082 | 1,072 | 1,078 | 1,078 | -12 (-1.10%) | 91,000 |
| 8 May 2017 | HKD | 1,090 | 1,092 | 1,082 | 1,090 | 1,090 | +16 (+1.49%) | 208,600 |
| 5 May 2017 | HKD | 1,074 | 1,074 | 1,074 | 1,074 | 1,074 | 0.0 (0.0%) | 0 |
| 4 May 2017 | HKD | 1,074 | 1,074 | 1,074 | 1,074 | 1,074 | 0.0 (0.0%) | 0 |
| 3 May 2017 | HKD | 1,074 | 1,074 | 1,074 | 1,074 | 1,074 | 0.0 (0.0%) | 0 |
| 2 May 2017 | HKD | 1,079 | 1,090 | 1,067 | 1,074 | 1,074 | -1 (-0.09%) | 111,100 |
| 1 May 2017 | HKD | 1,042 | 1,079 | 1,042 | 1,075 | 1,075 | +27 (+2.58%) | 130,100 |
| 28 Apr 2017 | HKD | 1,054 | 1,059 | 1,041 | 1,048 | 1,048 | -5 (-0.47%) | 70,200 |
| 27 Apr 2017 | HKD | 1,052 | 1,058 | 1,042 | 1,053 | 1,053 | 0.0 (0.0%) | 114,100 |
| 26 Apr 2017 | HKD | 1,042 | 1,054 | 1,032 | 1,053 | 1,053 | +22 (+2.13%) | 93,200 |
| 25 Apr 2017 | HKD | 1,009 | 1,033 | 1,009 | 1,031 | 1,031 | +22 (+2.18%) | 100,900 |
| 24 Apr 2017 | HKD | 1,010 | 1,015 | 1,004 | 1,009 | 1,009 | +14 (+1.41%) | 106,700 |
| 21 Apr 2017 | HKD | 985 | 995 | 982 | 995 | 995 | +16 (+1.63%) | 90,100 |
| 20 Apr 2017 | HKD | 977 | 984 | 975 | 979 | 979 | +5 (+0.51%) | 106,700 |
| 19 Apr 2017 | HKD | 981 | 981 | 969 | 974 | 974 | -8 (-0.81%) | 121,800 |
| 18 Apr 2017 | HKD | 984 | 998 | 978 | 982 | 982 | +10 (+1.03%) | 89,700 |
| 17 Apr 2017 | HKD | 970 | 979 | 961 | 972 | 972 | +3 (+0.31%) | 87,500 |
| 14 Apr 2017 | HKD | 973 | 974 | 962 | 969 | 969 | -7 (-0.72%) | 86,900 |
| 13 Apr 2017 | HKD | 982 | 982 | 966 | 976 | 976 | -21 (-2.11%) | 139,500 |
| 12 Apr 2017 | HKD | 999 | 1,003 | 986 | 997 | 997 | -16 (-1.58%) | 83,100 |
| 11 Apr 2017 | HKD | 1,012 | 1,017 | 1,003 | 1,013 | 1,013 | -2 (-0.20%) | 114,700 |
| 10 Apr 2017 | HKD | 1,022 | 1,029 | 1,009 | 1,015 | 1,015 | +9 (+0.89%) | 93,300 |
| 7 Apr 2017 | HKD | 998 | 1,018 | 995 | 1,006 | 1,006 | +17 (+1.72%) | 155,300 |
| 6 Apr 2017 | HKD | 994 | 1,000 | 987 | 989 | 989 | -14 (-1.40%) | 126,200 |
| 5 Apr 2017 | HKD | 1,015 | 1,025 | 998 | 1,003 | 1,003 | -9 (-0.89%) | 167,200 |
| 4 Apr 2017 | HKD | 1,022 | 1,026 | 1,006 | 1,012 | 1,012 | -17 (-1.65%) | 156,100 |
| 3 Apr 2017 | HKD | 1,012 | 1,039 | 1,012 | 1,029 | 1,029 | +27 (+2.69%) | 166,600 |
| 31 Mar 2017 | HKD | 1,045 | 1,045 | 1,001 | 1,002 | 1,002 | -40 (-3.84%) | 193,000 |
| 30 Mar 2017 | HKD | 1,059 | 1,061 | 1,037 | 1,042 | 1,042 | -25 (-2.34%) | 69,700 |
