| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | HKD | 2.32 | 2.45 | 2.32 | 2.38 | 2.0125 | +0.06 (+2.59%) | 236,522 |
| 26 Apr 2017 | HKD | 2.25 | 2.33 | 2.24 | 2.32 | 1.9618 | +0.05 (+2.20%) | 90,351 |
| 25 Apr 2017 | HKD | 2.31 | 2.32 | 2.26 | 2.27 | 1.9195 | -0.02 (-0.87%) | 43,993 |
| 24 Apr 2017 | HKD | 2.22 | 2.32 | 2.21 | 2.29 | 1.9364 | +0.03 (+1.33%) | 243,144 |
| 21 Apr 2017 | HKD | 2.29 | 2.3 | 2.23 | 2.26 | 1.911 | -0.04 (-1.74%) | 229,899 |
| 20 Apr 2017 | HKD | 2.31 | 2.33 | 2.27 | 2.3 | 1.9449 | -0.01 (-0.43%) | 287,610 |
| 19 Apr 2017 | HKD | 2.32 | 2.32 | 2.27 | 2.31 | 1.9533 | -0.01 (-0.43%) | 56,765 |
| 18 Apr 2017 | HKD | 2.31 | 2.35 | 2.28 | 2.32 | 1.9618 | -0.01 (-0.43%) | 120,626 |
| 17 Apr 2017 | HKD | 2.33 | 2.33 | 2.33 | 2.33 | 1.9702 | 0.0 (0.0%) | 0 |
| 14 Apr 2017 | HKD | 2.33 | 2.33 | 2.33 | 2.33 | 1.9702 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | HKD | 2.35 | 2.35 | 2.32 | 2.33 | 1.9702 | -0.02 (-0.85%) | 85,621 |
| 12 Apr 2017 | HKD | 2.36 | 2.36 | 2.32 | 2.35 | 1.9871 | -0.01 (-0.42%) | 36,897 |
| 11 Apr 2017 | HKD | 2.35 | 2.36 | 2.31 | 2.36 | 1.9956 | -0.01 (-0.42%) | 45,412 |
| 10 Apr 2017 | HKD | 2.37 | 2.39 | 2.36 | 2.37 | 2.004 | 0.0 (0.0%) | 80,417 |
| 7 Apr 2017 | HKD | 2.38 | 2.38 | 2.33 | 2.37 | 2.004 | -0.02 (-0.84%) | 216,654 |
| 6 Apr 2017 | HKD | 2.39 | 2.42 | 2.38 | 2.39 | 2.021 | -0.01 (-0.42%) | 94,609 |
| 5 Apr 2017 | HKD | 2.39 | 2.4 | 2.37 | 2.4 | 2.0294 | -0.02 (-0.83%) | 104,543 |
| 4 Apr 2017 | HKD | 2.42 | 2.42 | 2.42 | 2.42 | 2.0463 | 0.0 (0.0%) | 0 |
| 3 Apr 2017 | HKD | 2.43 | 2.43 | 2.35 | 2.42 | 2.0463 | +0.02 (+0.83%) | 190,163 |
| 31 Mar 2017 | HKD | 2.36 | 2.43 | 2.33 | 2.4 | 2.0294 | 0.0 (0.0%) | 892,633 |
| 30 Mar 2017 | HKD | 2.43 | 2.43 | 2.37 | 2.4 | 2.0294 | -0.02 (-0.83%) | 198,205 |
| 29 Mar 2017 | HKD | 2.32 | 2.43 | 2.32 | 2.42 | 2.0463 | +0.08 (+3.42%) | 308,897 |
| 28 Mar 2017 | HKD | 2.36 | 2.36 | 2.33 | 2.34 | 1.9787 | -0.06 (-2.50%) | 91,770 |
| 27 Mar 2017 | HKD | 2.33 | 2.4 | 2.33 | 2.4 | 2.0294 | 0.0 (0.0%) | 25,071 |
| 24 Mar 2017 | HKD | 2.43 | 2.43 | 2.37 | 2.4 | 2.0294 | -0.03 (-1.23%) | 85,148 |
| 23 Mar 2017 | HKD | 2.3 | 2.44 | 2.3 | 2.43 | 2.0548 | +0.11 (+4.74%) | 199,624 |
| 22 Mar 2017 | HKD | 2.32 | 2.32 | 2.32 | 2.32 | 1.9618 | -0.06 (-2.52%) | 41,155 |
| 21 Mar 2017 | HKD | 2.35 | 2.38 | 2.33 | 2.38 | 2.0125 | +0.03 (+1.28%) | 165,092 |
| 20 Mar 2017 | HKD | 2.4 | 2.4 | 2.34 | 2.35 | 1.9871 | -0.06 (-2.49%) | 109,273 |
| 17 Mar 2017 | HKD | 2.4 | 2.43 | 2.39 | 2.41 | 2.0379 | -0.02 (-0.82%) | 247,875 |
