| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2017 | HKD | 29.0881 | 29.3363 | 29.0881 | 29.2867 | 29.2867 | +0.298 (+1.03%) | 28,800 |
| 15 May 2017 | HKD | 28.3932 | 29.3363 | 28.1946 | 28.9888 | 28.9888 | +0.397 (+1.39%) | 228,300 |
| 12 May 2017 | HKD | 28.7903 | 29.0385 | 28.5917 | 28.5917 | 28.5917 | -0.298 (-1.03%) | 5,100 |
| 11 May 2017 | HKD | 28.8896 | 29.0881 | 28.691 | 28.8896 | 28.8896 | +0.199 (+0.69%) | 23,300 |
| 10 May 2017 | HKD | 28.7903 | 29.0881 | 28.5421 | 28.691 | 28.691 | -0.496 (-1.70%) | 156,500 |
| 9 May 2017 | HKD | 28.3435 | 29.5845 | 28.1946 | 29.1874 | 29.1874 | +0.695 (+2.44%) | 113,100 |
| 8 May 2017 | HKD | 28.7903 | 28.9888 | 28.3932 | 28.4924 | 28.4924 | +0.993 (+3.61%) | 188,900 |
| 5 May 2017 | HKD | 28.7903 | 28.7903 | 27.1026 | 27.4997 | 27.4997 | -2.283 (-7.67%) | 310,600 |
| 4 May 2017 | HKD | 29.783 | 29.783 | 29.783 | 29.783 | 29.783 | 0.0 (0.0%) | 0 |
| 3 May 2017 | HKD | 29.783 | 29.783 | 29.783 | 29.783 | 29.783 | 0.0 (0.0%) | 0 |
| 2 May 2017 | HKD | 30.478 | 30.478 | 29.783 | 29.783 | 29.783 | -0.496 (-1.64%) | 68,100 |
| 1 May 2017 | HKD | 30.2794 | 30.2794 | 30.2794 | 30.2794 | 30.2794 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | HKD | 29.932 | 30.2794 | 29.783 | 30.2794 | 30.2794 | +0.149 (+0.49%) | 146,500 |
| 27 Apr 2017 | HKD | 30.5773 | 30.5773 | 30.1305 | 30.1305 | 30.1305 | -0.447 (-1.46%) | 64,800 |
| 26 Apr 2017 | HKD | 30.7758 | 31.1233 | 30.478 | 30.5773 | 30.5773 | +0.397 (+1.32%) | 164,000 |
| 25 Apr 2017 | HKD | 30.2794 | 30.3787 | 30.1305 | 30.1802 | 30.1802 | +0.347 (+1.16%) | 45,200 |
| 24 Apr 2017 | HKD | 29.932 | 30.1305 | 29.4852 | 29.8327 | 29.8327 | -0.447 (-1.48%) | 58,500 |
| 21 Apr 2017 | HKD | 29.5349 | 30.2794 | 29.5349 | 30.2794 | 30.2794 | +1.191 (+4.10%) | 108,000 |
| 20 Apr 2017 | HKD | 29.0881 | 29.783 | 29.0385 | 29.0881 | 29.0881 | -0.347 (-1.18%) | 193,700 |
| 19 Apr 2017 | HKD | 29.0881 | 29.5349 | 28.8399 | 29.4356 | 29.4356 | +0.248 (+0.85%) | 121,900 |
| 18 Apr 2017 | HKD | 29.8327 | 29.8823 | 29.1377 | 29.1874 | 29.1874 | -0.695 (-2.33%) | 120,700 |
| 17 Apr 2017 | HKD | 29.8823 | 29.8823 | 29.8823 | 29.8823 | 29.8823 | 0.0 (0.0%) | 0 |
| 14 Apr 2017 | HKD | 29.8823 | 29.8823 | 29.8823 | 29.8823 | 29.8823 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | HKD | 29.8823 | 30.2794 | 29.783 | 29.8823 | 29.8823 | -0.893 (-2.90%) | 102,100 |
| 12 Apr 2017 | HKD | 30.6269 | 30.9247 | 30.6269 | 30.7758 | 30.7758 | +0.347 (+1.14%) | 94,800 |
| 11 Apr 2017 | HKD | 30.7262 | 30.7262 | 30.2298 | 30.4283 | 30.4283 | -0.496 (-1.61%) | 29,900 |
| 10 Apr 2017 | HKD | 30.478 | 30.9744 | 30.478 | 30.9247 | 30.9247 | +0.546 (+1.80%) | 151,900 |
| 7 Apr 2017 | HKD | 30.478 | 30.9247 | 30.4283 | 30.3787 | 30.3787 | -0.397 (-1.29%) | 48,500 |
| 6 Apr 2017 | HKD | 30.8751 | 30.9247 | 30.2794 | 30.7758 | 30.7758 | -0.347 (-1.12%) | 49,200 |
| 5 Apr 2017 | HKD | 30.7262 | 31.4211 | 30.7262 | 31.1233 | 31.1233 | +0.596 (+1.95%) | 48,800 |
