| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2017 | HKD | 1.4899 | 1.4899 | 1.4899 | 1.4899 | 1.4065 | +0.01 (+0.67%) | 41,576 |
| 1 May 2017 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.3972 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | HKD | 1.5 | 1.5 | 1.48 | 1.48 | 1.3972 | -0.03 (-1.98%) | 122,610 |
| 27 Apr 2017 | HKD | 1.5 | 1.5099 | 1.4899 | 1.5099 | 1.4254 | -0.02 (-1.31%) | 384,249 |
| 26 Apr 2017 | HKD | 1.52 | 1.53 | 1.5 | 1.53 | 1.4444 | +0.04 (+2.69%) | 542,610 |
| 25 Apr 2017 | HKD | 1.52 | 1.54 | 1.4899 | 1.4899 | 1.4065 | -0.03 (-1.98%) | 772,471 |
| 24 Apr 2017 | HKD | 1.55 | 1.55 | 1.5 | 1.52 | 1.435 | -0.03 (-1.94%) | 760,290 |
| 21 Apr 2017 | HKD | 1.5599 | 1.5599 | 1.55 | 1.55 | 1.4633 | 0.0 (0.0%) | 295,536 |
| 20 Apr 2017 | HKD | 1.5599 | 1.57 | 1.55 | 1.55 | 1.4633 | -0.01 (-0.63%) | 775,649 |
| 19 Apr 2017 | HKD | 1.55 | 1.5799 | 1.55 | 1.5599 | 1.4726 | +0.01 (+0.64%) | 391,664 |
| 18 Apr 2017 | HKD | 1.62 | 1.62 | 1.54 | 1.55 | 1.4633 | -0.05 (-3.13%) | 1,619,358 |
| 17 Apr 2017 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.5105 | 0.0 (0.0%) | 0 |
| 14 Apr 2017 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.5105 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | HKD | 1.61 | 1.61 | 1.6 | 1.6 | 1.5105 | -0.02 (-1.23%) | 242,574 |
| 12 Apr 2017 | HKD | 1.62 | 1.62 | 1.61 | 1.62 | 1.5294 | 0.0 (0.0%) | 222,448 |
| 11 Apr 2017 | HKD | 1.63 | 1.63 | 1.61 | 1.62 | 1.5294 | -0.01 (-0.61%) | 660,191 |
| 10 Apr 2017 | HKD | 1.63 | 1.66 | 1.61 | 1.63 | 1.5388 | 0.0 (0.0%) | 2,255,198 |
| 7 Apr 2017 | HKD | 1.6 | 1.64 | 1.5799 | 1.63 | 1.5388 | +0.03 (+1.88%) | 2,622,220 |
| 6 Apr 2017 | HKD | 1.6 | 1.6 | 1.59 | 1.6 | 1.5105 | 0.0 (0.0%) | 590,138 |
| 5 Apr 2017 | HKD | 1.6 | 1.61 | 1.5799 | 1.6 | 1.5105 | 0.0 (0.0%) | 1,250,995 |
| 4 Apr 2017 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.5105 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | HKD | 1.5799 | 1.6 | 1.5799 | 1.6 | 1.5105 | +0.01 (+0.63%) | 832,320 |
| 31 Mar 2017 | HKD | 1.5799 | 1.6 | 1.5799 | 1.59 | 1.501 | +0.01 (+0.64%) | 1,737,994 |
| 30 Mar 2017 | HKD | 1.6 | 1.6 | 1.57 | 1.5799 | 1.4915 | -0.02 (-1.26%) | 1,317,200 |
| 29 Mar 2017 | HKD | 1.6 | 1.61 | 1.6 | 1.6 | 1.5105 | -0.01 (-0.62%) | 514,275 |
| 28 Mar 2017 | HKD | 1.61 | 1.62 | 1.6 | 1.61 | 1.5199 | +0.01 (+0.63%) | 929,508 |
| 27 Mar 2017 | HKD | 1.61 | 1.62 | 1.6 | 1.6 | 1.5105 | -0.02 (-1.23%) | 348,234 |
| 24 Mar 2017 | HKD | 1.63 | 1.64 | 1.62 | 1.62 | 1.5294 | -0.01 (-0.61%) | 840,264 |
| 23 Mar 2017 | HKD | 1.61 | 1.6499 | 1.61 | 1.63 | 1.5388 | +0.02 (+1.24%) | 2,612,420 |
| 22 Mar 2017 | HKD | 1.61 | 1.62 | 1.6 | 1.61 | 1.5199 | -0.03 (-1.83%) | 5,009,543 |
