| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | HKD | 1.12 | 1.14 | 1.11 | 1.13 | 22.6 | +0.01 (+0.89%) | 410,100 |
| 15 Feb 2017 | HKD | 1.14 | 1.16 | 1.11 | 1.12 | 22.4 | -0.01 (-0.88%) | 416,350 |
| 14 Feb 2017 | HKD | 1.13 | 1.18 | 1.1 | 1.13 | 22.6 | -0.01 (-0.88%) | 405,300 |
| 13 Feb 2017 | HKD | 1.15 | 1.19 | 1.1 | 1.14 | 22.8 | +0.01 (+0.88%) | 420,700 |
| 10 Feb 2017 | HKD | 1.21 | 1.23 | 1.09 | 1.13 | 22.6 | -0.07 (-5.83%) | 584,550 |
| 9 Feb 2017 | HKD | 1.21 | 1.25 | 1.19 | 1.2 | 24 | +0.01 (+0.84%) | 218,000 |
| 8 Feb 2017 | HKD | 1.23 | 1.28 | 1.19 | 1.19 | 23.8 | -0.03 (-2.46%) | 170,950 |
| 7 Feb 2017 | HKD | 1.28 | 1.31 | 1.2 | 1.22 | 24.4 | -0.06 (-4.69%) | 218,100 |
| 6 Feb 2017 | HKD | 1.3 | 1.37 | 1.25 | 1.28 | 25.6 | -0.03 (-2.29%) | 202,050 |
| 3 Feb 2017 | HKD | 1.42 | 1.43 | 1.29 | 1.31 | 26.2 | -0.11 (-7.75%) | 373,600 |
| 2 Feb 2017 | HKD | 1.51 | 1.55 | 1.4 | 1.42 | 28.4 | -0.07 (-4.70%) | 389,668 |
| 1 Feb 2017 | HKD | 1.52 | 1.57 | 1.43 | 1.49 | 29.8 | 0.0 (0.0%) | 15,550 |
| 31 Jan 2017 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 29.8 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 29.8 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 29.8 | 0.0 (0.0%) | 0 |
| 26 Jan 2017 | HKD | 1.5 | 1.52 | 1.45 | 1.49 | 29.8 | +0.05 (+3.47%) | 29,700 |
| 25 Jan 2017 | HKD | 1.5 | 1.55 | 1.4 | 1.44 | 28.8 | -0.06 (-4%) | 34,850 |
| 24 Jan 2017 | HKD | 1.55 | 1.56 | 1.45 | 1.5 | 30 | -0.05 (-3.23%) | 76,150 |
| 23 Jan 2017 | HKD | 1.56 | 1.58 | 1.52 | 1.55 | 31 | 0.0 (0.0%) | 18,350 |
| 20 Jan 2017 | HKD | 1.55 | 1.58 | 1.53 | 1.55 | 31 | 0.0 (0.0%) | 46,200 |
| 19 Jan 2017 | HKD | 1.63 | 1.63 | 1.52 | 1.55 | 31 | -0.03 (-1.90%) | 33,700 |
| 18 Jan 2017 | HKD | 1.68 | 1.68 | 1.55 | 1.58 | 31.6 | 0.0 (0.0%) | 18,800 |
| 17 Jan 2017 | HKD | 1.59 | 1.61 | 1.56 | 1.58 | 31.6 | 0.0 (0.0%) | 14,900 |
| 16 Jan 2017 | HKD | 1.63 | 1.63 | 1.55 | 1.58 | 31.6 | -0.02 (-1.25%) | 40,150 |
| 13 Jan 2017 | HKD | 1.57 | 1.64 | 1.55 | 1.6 | 32 | +0.03 (+1.91%) | 68,350 |
| 12 Jan 2017 | HKD | 1.55 | 1.64 | 1.54 | 1.57 | 31.4 | +0.02 (+1.29%) | 274,500 |
| 11 Jan 2017 | HKD | 1.64 | 1.72 | 1.54 | 1.55 | 31 | -0.05 (-3.13%) | 214,300 |
| 10 Jan 2017 | HKD | 1.65 | 1.69 | 1.6 | 1.6 | 32 | -0.03 (-1.84%) | 196,300 |
| 9 Jan 2017 | HKD | 1.72 | 1.77 | 1.6 | 1.63 | 32.6 | -0.06 (-3.55%) | 1,211,150 |
| 6 Jan 2017 | HKD | 1.7 | 1.79 | 1.67 | 1.69 | 33.8 | +0.01 (+0.60%) | 89,900 |
