| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2017 | HKD | 91.9 | 92.35 | 91.35 | 91.5 | 91.5 | +0.3 (+0.33%) | 5,985,899 |
| 9 Feb 2017 | HKD | 91.4 | 92.05 | 91.1 | 91.2 | 91.2 | -0.15 (-0.16%) | 5,180,407 |
| 8 Feb 2017 | HKD | 91.1 | 91.35 | 90.65 | 91.35 | 91.35 | -0.25 (-0.27%) | 5,993,686 |
| 7 Feb 2017 | HKD | 91.7 | 92.1 | 91.45 | 91.6 | 91.6 | -0.05 (-0.05%) | 4,830,763 |
| 6 Feb 2017 | HKD | 91.9 | 92.05 | 91.35 | 91.65 | 91.65 | -0.1 (-0.11%) | 3,064,487 |
| 3 Feb 2017 | HKD | 92.7 | 92.7 | 91.55 | 91.75 | 91.75 | -0.25 (-0.27%) | 2,770,172 |
| 2 Feb 2017 | HKD | 92.95 | 92.95 | 91.8 | 92 | 92 | -0.2 (-0.22%) | 2,201,171 |
| 1 Feb 2017 | HKD | 91.6 | 92.4 | 91.4 | 92.2 | 92.2 | -1.25 (-1.34%) | 5,525,317 |
| 31 Jan 2017 | HKD | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | HKD | 92 | 93.75 | 92 | 93.45 | 93.45 | +1.15 (+1.25%) | 2,659,956 |
| 26 Jan 2017 | HKD | 91.55 | 92.5 | 91.55 | 92.3 | 92.3 | +0.65 (+0.71%) | 2,734,233 |
| 25 Jan 2017 | HKD | 91.6 | 92.2 | 91.3 | 91.65 | 91.65 | -0.65 (-0.70%) | 3,615,838 |
| 24 Jan 2017 | HKD | 92 | 92.3 | 91.3 | 92.3 | 92.3 | +0.9 (+0.98%) | 4,117,446 |
| 23 Jan 2017 | HKD | 92.5 | 92.8 | 91.4 | 91.4 | 91.4 | -0.3 (-0.33%) | 5,110,424 |
| 20 Jan 2017 | HKD | 92 | 92.1 | 91.3 | 91.7 | 91.7 | +0.5 (+0.55%) | 4,861,340 |
| 19 Jan 2017 | HKD | 91.75 | 91.75 | 90.55 | 91.2 | 91.2 | -0.5 (-0.55%) | 3,491,208 |
| 18 Jan 2017 | HKD | 90.8 | 92 | 90.8 | 91.7 | 91.7 | +1.3 (+1.44%) | 6,714,649 |
| 17 Jan 2017 | HKD | 90.6 | 90.6 | 89.4 | 90.4 | 90.4 | -0.2 (-0.22%) | 3,400,955 |
| 16 Jan 2017 | HKD | 91.7 | 91.7 | 90 | 90.6 | 90.6 | -1.45 (-1.58%) | 3,958,313 |
| 13 Jan 2017 | HKD | 91.5 | 92.15 | 91.2 | 92.05 | 92.05 | +0.45 (+0.49%) | 4,235,011 |
| 12 Jan 2017 | HKD | 92.4 | 92.4 | 91.3 | 91.6 | 91.6 | -0.65 (-0.70%) | 4,247,629 |
| 11 Jan 2017 | HKD | 90.8 | 92.5 | 90.6 | 92.25 | 92.25 | +1.3 (+1.43%) | 5,943,878 |
| 10 Jan 2017 | HKD | 89.8 | 90.95 | 89.8 | 90.95 | 90.95 | +0.95 (+1.06%) | 4,893,132 |
| 9 Jan 2017 | HKD | 91 | 91 | 89.7 | 90 | 90 | -0.15 (-0.17%) | 4,810,131 |
| 6 Jan 2017 | HKD | 90.9 | 90.95 | 89.6 | 90.15 | 90.15 | -0.55 (-0.61%) | 5,549,846 |
| 5 Jan 2017 | HKD | 91.25 | 91.25 | 90.05 | 90.7 | 90.7 | +0.55 (+0.61%) | 3,496,704 |
| 4 Jan 2017 | HKD | 90.95 | 91.05 | 89.35 | 90.15 | 90.15 | -0.65 (-0.72%) | 3,966,484 |
| 3 Jan 2017 | HKD | 88.85 | 90.8 | 88 | 90.8 | 90.8 | +2.9 (+3.30%) | 5,620,699 |
| 2 Jan 2017 | HKD | 87.9 | 87.9 | 87.9 | 87.9 | 87.9 | 0.0 (0.0%) | 0 |
