| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | HKD | 1.71 | 1.72 | 1.66 | 1.68 | 33.6 | -0.04 (-2.33%) | 4,948,891 |
| 4 Jan 2017 | HKD | 1.67 | 1.72 | 1.63 | 1.72 | 34.4 | +0.07 (+4.24%) | 76,500 |
| 3 Jan 2017 | HKD | 1.63 | 1.68 | 1.62 | 1.65 | 33 | -0.03 (-1.79%) | 5,100 |
| 2 Jan 2017 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 33.6 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | HKD | 1.69 | 1.73 | 1.62 | 1.68 | 33.6 | -0.02 (-1.18%) | 70,050 |
| 29 Dec 2016 | HKD | 1.64 | 1.78 | 1.64 | 1.7 | 34 | +0.04 (+2.41%) | 44,350 |
| 28 Dec 2016 | HKD | 1.66 | 1.7 | 1.66 | 1.66 | 33.2 | -0.04 (-2.35%) | 33,650 |
| 27 Dec 2016 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 34 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 34 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | HKD | 1.78 | 1.78 | 1.66 | 1.7 | 34 | -0.04 (-2.30%) | 9,800 |
| 22 Dec 2016 | HKD | 1.78 | 1.79 | 1.62 | 1.74 | 34.8 | -0.1 (-5.43%) | 66,150 |
| 21 Dec 2016 | HKD | 1.84 | 1.85 | 1.79 | 1.84 | 36.8 | 0.0 (0.0%) | 32,100 |
| 20 Dec 2016 | HKD | 1.85 | 1.85 | 1.76 | 1.84 | 36.8 | -0.01 (-0.54%) | 33,250 |
| 19 Dec 2016 | HKD | 1.85 | 1.85 | 1.76 | 1.85 | 37 | 0.0 (0.0%) | 8,450 |
| 16 Dec 2016 | HKD | 1.81 | 1.85 | 1.77 | 1.85 | 37 | +0.09 (+5.11%) | 52,000 |
| 15 Dec 2016 | HKD | 1.72 | 1.77 | 1.72 | 1.76 | 35.2 | -0.04 (-2.22%) | 31,450 |
| 14 Dec 2016 | HKD | 1.77 | 1.82 | 1.77 | 1.8 | 36 | +0.03 (+1.69%) | 37,100 |
| 13 Dec 2016 | HKD | 1.76 | 1.77 | 1.75 | 1.77 | 35.4 | +0.01 (+0.57%) | 34,000 |
| 12 Dec 2016 | HKD | 1.72 | 1.79 | 1.72 | 1.76 | 35.2 | +0.01 (+0.57%) | 26,400 |
| 9 Dec 2016 | HKD | 1.8 | 1.8 | 1.71 | 1.75 | 35 | -0.07 (-3.85%) | 39,400 |
| 8 Dec 2016 | HKD | 1.83 | 1.83 | 1.79 | 1.82 | 36.4 | -0.02 (-1.09%) | 29,800 |
| 7 Dec 2016 | HKD | 1.9 | 1.9 | 1.76 | 1.84 | 36.8 | -0.04 (-2.13%) | 64,750 |
| 6 Dec 2016 | HKD | 1.87 | 1.89 | 1.84 | 1.88 | 37.6 | 0.0 (0.0%) | 23,250 |
| 5 Dec 2016 | HKD | 1.88 | 1.89 | 1.82 | 1.88 | 37.6 | +0.02 (+1.08%) | 71,600 |
| 2 Dec 2016 | HKD | 1.86 | 1.92 | 1.85 | 1.86 | 37.2 | -0.06 (-3.12%) | 76,150 |
| 1 Dec 2016 | HKD | 1.9 | 1.93 | 1.85 | 1.92 | 38.4 | 0.0 (0.0%) | 10,000 |
| 30 Nov 2016 | HKD | 1.92 | 1.92 | 1.87 | 1.92 | 38.4 | 0.0 (0.0%) | 8,900 |
| 29 Nov 2016 | HKD | 1.92 | 1.98 | 1.92 | 1.92 | 38.4 | -0.03 (-1.54%) | 14,800 |
| 28 Nov 2016 | HKD | 1.96 | 1.96 | 1.84 | 1.95 | 39 | -0.01 (-0.51%) | 28,000 |
| 25 Nov 2016 | HKD | 2 | 2 | 1.84 | 1.96 | 39.2 | -0.06 (-2.97%) | 33,400 |
