| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2017 | HKD | 97.85 | 97.85 | 96.8 | 97.8 | 97.8 | 0.0 (0.0%) | 5,507,491 |
| 23 Mar 2017 | HKD | 96.45 | 97.95 | 96.45 | 97.8 | 97.8 | +1.35 (+1.40%) | 12,657,440 |
| 22 Mar 2017 | HKD | 97.5 | 97.5 | 96.4 | 96.45 | 96.45 | -0.5 (-0.52%) | 6,896,893 |
| 21 Mar 2017 | HKD | 97 | 97.25 | 96.55 | 96.95 | 96.95 | -0.05 (-0.05%) | 6,646,876 |
| 20 Mar 2017 | HKD | 97.2 | 97.4 | 96.75 | 97 | 97 | -0.1 (-0.10%) | 5,021,538 |
| 17 Mar 2017 | HKD | 97.2 | 97.4 | 96.75 | 97.1 | 97.1 | +0.2 (+0.21%) | 5,444,977 |
| 16 Mar 2017 | HKD | 97.35 | 97.7 | 96.45 | 96.9 | 96.9 | 0.0 (0.0%) | 6,145,816 |
| 15 Mar 2017 | HKD | 95.8 | 97.4 | 95 | 96.9 | 96.9 | +0.75 (+0.78%) | 5,239,578 |
| 14 Mar 2017 | HKD | 96.4 | 96.4 | 95.85 | 96.15 | 96.15 | +0.25 (+0.26%) | 3,341,638 |
| 13 Mar 2017 | HKD | 95.95 | 96 | 95.25 | 95.9 | 95.9 | +0.25 (+0.26%) | 3,254,015 |
| 10 Mar 2017 | HKD | 95 | 96.1 | 94.35 | 95.65 | 95.65 | +0.15 (+0.16%) | 3,026,601 |
| 9 Mar 2017 | HKD | 95.5 | 96.05 | 94.9 | 95.5 | 95.5 | -0.9 (-0.93%) | 3,374,201 |
| 8 Mar 2017 | HKD | 96.9 | 96.9 | 96.05 | 96.4 | 96.4 | +0.4 (+0.42%) | 3,250,556 |
| 7 Mar 2017 | HKD | 96.2 | 96.65 | 95 | 96 | 96 | +0.55 (+0.58%) | 5,646,370 |
| 6 Mar 2017 | HKD | 95.9 | 95.95 | 94.55 | 95.45 | 95.45 | +0.1 (+0.10%) | 3,853,734 |
| 3 Mar 2017 | HKD | 95.8 | 95.8 | 95 | 95.35 | 95.35 | -0.85 (-0.88%) | 3,499,871 |
| 2 Mar 2017 | HKD | 97.95 | 97.95 | 96 | 96.2 | 96.2 | -0.1 (-0.10%) | 6,224,875 |
| 1 Mar 2017 | HKD | 96.1 | 96.7 | 95.4 | 96.3 | 96.3 | +0.4 (+0.42%) | 4,346,458 |
| 28 Feb 2017 | HKD | 96.7 | 97.5 | 95.9 | 95.9 | 95.9 | -0.4 (-0.42%) | 8,566,925 |
| 27 Feb 2017 | HKD | 95 | 96.85 | 94.6 | 96.3 | 96.3 | +1.8 (+1.90%) | 10,206,410 |
| 24 Feb 2017 | HKD | 94 | 95.4 | 93.05 | 94.5 | 94.5 | +2 (+2.16%) | 13,442,820 |
| 23 Feb 2017 | HKD | 92.55 | 92.85 | 92.2 | 92.5 | 92.5 | -0.75 (-0.80%) | 6,605,769 |
| 22 Feb 2017 | HKD | 93.6 | 93.6 | 92.7 | 93.25 | 93.25 | +0.15 (+0.16%) | 3,829,077 |
| 21 Feb 2017 | HKD | 92.55 | 93.65 | 92.5 | 93.1 | 93.1 | +0.3 (+0.32%) | 4,362,345 |
| 20 Feb 2017 | HKD | 93 | 93.5 | 92.3 | 92.8 | 92.8 | -0.5 (-0.54%) | 4,018,618 |
| 17 Feb 2017 | HKD | 92.6 | 93.65 | 92.6 | 93.3 | 93.3 | +0.5 (+0.54%) | 4,008,662 |
| 16 Feb 2017 | HKD | 93.5 | 93.75 | 92.6 | 92.8 | 92.8 | -0.3 (-0.32%) | 5,012,333 |
| 15 Feb 2017 | HKD | 93.4 | 94.15 | 93 | 93.1 | 93.1 | -0.05 (-0.05%) | 8,199,546 |
| 14 Feb 2017 | HKD | 92 | 93.35 | 91.8 | 93.15 | 93.15 | +1.45 (+1.58%) | 7,355,401 |
| 13 Feb 2017 | HKD | 91.6 | 92.25 | 91.6 | 91.7 | 91.7 | +0.2 (+0.22%) | 4,046,440 |
