| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2017 | HKD | 1.25 | 1.26 | 1.2 | 1.21 | 1.21 | -0.06 (-4.72%) | 3,376,500 |
| 21 Mar 2017 | HKD | 1.36 | 1.36 | 1.23 | 1.27 | 1.27 | -0.09 (-6.62%) | 7,180,500 |
| 20 Mar 2017 | HKD | 1.45 | 1.45 | 1.27 | 1.36 | 1.36 | -0.03 (-2.16%) | 20,913,000 |
| 17 Mar 2017 | HKD | 1.32 | 1.48 | 1.32 | 1.39 | 1.39 | +0.08 (+6.11%) | 33,029,500 |
| 16 Mar 2017 | HKD | 1.15 | 1.37 | 1.13 | 1.31 | 1.31 | +0.19 (+16.96%) | 16,056,000 |
| 15 Mar 2017 | HKD | 1.06 | 1.12 | 1.03 | 1.12 | 1.12 | +0.05 (+4.67%) | 2,104,500 |
| 14 Mar 2017 | HKD | 1.12 | 1.16 | 1.04 | 1.07 | 1.07 | -0.04 (-3.60%) | 3,889,500 |
| 13 Mar 2017 | HKD | 1.1 | 1.13 | 1.05 | 1.11 | 1.11 | +0.01 (+0.91%) | 1,846,500 |
| 10 Mar 2017 | HKD | 1.16 | 1.16 | 1.07 | 1.1 | 1.1 | -0.06 (-5.17%) | 1,938,000 |
| 9 Mar 2017 | HKD | 1.16 | 1.16 | 1.12 | 1.16 | 1.16 | -0.02 (-1.69%) | 321,000 |
| 8 Mar 2017 | HKD | 1.2 | 1.2 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 385,500 |
| 7 Mar 2017 | HKD | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 615,781 |
| 6 Mar 2017 | HKD | 1.17 | 1.2 | 1.17 | 1.2 | 1.2 | +0.03 (+2.56%) | 453,000 |
| 3 Mar 2017 | HKD | 1.2 | 1.2 | 1.17 | 1.17 | 1.17 | -0.05 (-4.10%) | 1,155,000 |
| 2 Mar 2017 | HKD | 1.24 | 1.24 | 1.2 | 1.22 | 1.22 | -0.02 (-1.61%) | 213,000 |
| 1 Mar 2017 | HKD | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | -0.01 (-0.80%) | 466,500 |
| 28 Feb 2017 | HKD | 1.27 | 1.27 | 1.21 | 1.25 | 1.25 | -0.01 (-0.79%) | 762,000 |
| 27 Feb 2017 | HKD | 1.29 | 1.3 | 1.23 | 1.26 | 1.26 | -0.03 (-2.33%) | 1,291,500 |
| 24 Feb 2017 | HKD | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -0.05 (-3.73%) | 1,348,500 |
| 23 Feb 2017 | HKD | 1.29 | 1.34 | 1.25 | 1.34 | 1.34 | +0.05 (+3.88%) | 5,490,000 |
| 22 Feb 2017 | HKD | 1.29 | 1.3 | 1.25 | 1.29 | 1.29 | -0.01 (-0.77%) | 3,240,000 |
| 21 Feb 2017 | HKD | 1.25 | 1.3 | 1.22 | 1.3 | 1.3 | +0.05 (+4%) | 4,136,000 |
| 20 Feb 2017 | HKD | 1.23 | 1.25 | 1.2 | 1.25 | 1.25 | +0.01 (+0.81%) | 915,000 |
| 17 Feb 2017 | HKD | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 1,191,000 |
| 16 Feb 2017 | HKD | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 1,563,168 |
| 15 Feb 2017 | HKD | 1.24 | 1.27 | 1.22 | 1.26 | 1.26 | +0.03 (+2.44%) | 2,601,000 |
| 14 Feb 2017 | HKD | 1.23 | 1.24 | 1.19 | 1.23 | 1.23 | +0.02 (+1.65%) | 1,228,500 |
| 13 Feb 2017 | HKD | 1.21 | 1.24 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 1,446,000 |
| 10 Feb 2017 | HKD | 1.25 | 1.25 | 1.17 | 1.21 | 1.21 | -0.02 (-1.63%) | 1,134,000 |
| 9 Feb 2017 | HKD | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 787,500 |
