| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2017 | HKD | 5.03 | 5.1 | 5.03 | 5.09 | 5.09 | +0.06 (+1.19%) | 1,530,635 |
| 8 Feb 2017 | HKD | 4.97 | 5.03 | 4.92 | 5.03 | 5.03 | +0.04 (+0.80%) | 6,155,640 |
| 7 Feb 2017 | HKD | 5.14 | 5.14 | 4.98 | 4.99 | 4.99 | -0.17 (-3.29%) | 3,548,000 |
| 6 Feb 2017 | HKD | 5.03 | 5.16 | 5.03 | 5.16 | 5.16 | +0.12 (+2.38%) | 1,204,000 |
| 3 Feb 2017 | HKD | 5.03 | 5.11 | 5 | 5.04 | 5.04 | -0.05 (-0.98%) | 2,308,122 |
| 2 Feb 2017 | HKD | 5.11 | 5.14 | 4.98 | 5.09 | 5.09 | +0.01 (+0.20%) | 5,380,272 |
| 1 Feb 2017 | HKD | 5.12 | 5.14 | 4.96 | 5.08 | 5.08 | -0.01 (-0.20%) | 2,668,000 |
| 31 Jan 2017 | HKD | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | HKD | 5.17 | 5.17 | 5.09 | 5.09 | 5.09 | -0.07 (-1.36%) | 3,160,494 |
| 26 Jan 2017 | HKD | 5.04 | 5.22 | 5.04 | 5.16 | 5.16 | -0.01 (-0.19%) | 3,429,124 |
| 25 Jan 2017 | HKD | 5.2 | 5.25 | 5.14 | 5.17 | 5.17 | +0.01 (+0.19%) | 4,648,000 |
| 24 Jan 2017 | HKD | 5.33 | 5.34 | 5.08 | 5.16 | 5.16 | -0.14 (-2.64%) | 8,139,464 |
| 23 Jan 2017 | HKD | 5.29 | 5.32 | 5.25 | 5.3 | 5.3 | +0.02 (+0.38%) | 898,674 |
| 20 Jan 2017 | HKD | 5.2 | 5.33 | 5.2 | 5.28 | 5.28 | 0.0 (0.0%) | 4,015,347 |
| 19 Jan 2017 | HKD | 5.21 | 5.29 | 5.16 | 5.28 | 5.28 | +0.11 (+2.13%) | 3,582,102 |
| 18 Jan 2017 | HKD | 5.34 | 5.34 | 5.12 | 5.17 | 5.17 | -0.07 (-1.34%) | 7,524,000 |
| 17 Jan 2017 | HKD | 5.22 | 5.3 | 5.11 | 5.24 | 5.24 | +0.06 (+1.16%) | 2,040,009 |
| 16 Jan 2017 | HKD | 5.17 | 5.25 | 5.08 | 5.18 | 5.18 | +0.02 (+0.39%) | 3,640,000 |
| 13 Jan 2017 | HKD | 5.2 | 5.26 | 5.16 | 5.16 | 5.16 | -0.14 (-2.64%) | 1,664,824 |
| 12 Jan 2017 | HKD | 5.29 | 5.31 | 5.25 | 5.3 | 5.3 | 0.0 (0.0%) | 1,547,510 |
| 11 Jan 2017 | HKD | 5.33 | 5.33 | 5.25 | 5.3 | 5.3 | +0.02 (+0.38%) | 6,881,245 |
| 10 Jan 2017 | HKD | 5.18 | 5.32 | 5.09 | 5.28 | 5.28 | +0.06 (+1.15%) | 3,296,000 |
| 9 Jan 2017 | HKD | 5.34 | 5.34 | 5.22 | 5.22 | 5.22 | -0.03 (-0.57%) | 3,608,000 |
| 6 Jan 2017 | HKD | 5.3 | 5.3 | 5.22 | 5.25 | 5.25 | -0.01 (-0.19%) | 629,104 |
| 5 Jan 2017 | HKD | 5.26 | 5.28 | 5.23 | 5.26 | 5.26 | -0.02 (-0.38%) | 2,913,105 |
| 4 Jan 2017 | HKD | 5.27 | 5.29 | 5.18 | 5.28 | 5.28 | +0.12 (+2.33%) | 2,436,092 |
| 3 Jan 2017 | HKD | 5.15 | 5.19 | 5.07 | 5.16 | 5.16 | -0.02 (-0.39%) | 832,000 |
| 2 Jan 2017 | HKD | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | HKD | 5.11 | 5.18 | 5.06 | 5.18 | 5.18 | +0.04 (+0.78%) | 617,140 |
