| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2017 | HKD | 52.5 | 52.65 | 52.25 | 52.45 | 52.45 | -0.3 (-0.57%) | 8,768,732 |
| 29 Mar 2017 | HKD | 53.3 | 53.45 | 52.5 | 52.75 | 52.75 | -0.7 (-1.31%) | 10,302,755 |
| 28 Mar 2017 | HKD | 53.65 | 54.1 | 53.25 | 53.45 | 53.45 | -0.5 (-0.93%) | 5,290,167 |
| 27 Mar 2017 | HKD | 53.35 | 54.05 | 53.15 | 53.95 | 53.95 | -0.25 (-0.46%) | 13,723,129 |
| 24 Mar 2017 | HKD | 54.1 | 54.55 | 54.05 | 54.2 | 54.2 | +0.25 (+0.46%) | 14,162,434 |
| 23 Mar 2017 | HKD | 52.95 | 54.05 | 52.75 | 53.95 | 53.95 | +0.95 (+1.79%) | 15,101,037 |
| 22 Mar 2017 | HKD | 53.5 | 53.5 | 52.9 | 53 | 53 | -0.55 (-1.03%) | 6,431,785 |
| 21 Mar 2017 | HKD | 53 | 53.7 | 52.4 | 53.55 | 53.55 | +0.55 (+1.04%) | 7,828,432 |
| 20 Mar 2017 | HKD | 52.3 | 53 | 52.3 | 53 | 53 | +0.7 (+1.34%) | 6,532,439 |
| 17 Mar 2017 | HKD | 51.9 | 52.55 | 51.9 | 52.3 | 52.3 | +0.2 (+0.38%) | 7,882,794 |
| 16 Mar 2017 | HKD | 52.25 | 52.5 | 51.85 | 52.1 | 52.1 | +0.5 (+0.97%) | 8,011,427 |
| 15 Mar 2017 | HKD | 51.5 | 51.85 | 51.25 | 51.6 | 51.6 | -0.1 (-0.19%) | 7,425,414 |
| 14 Mar 2017 | HKD | 51.25 | 51.7 | 50.95 | 51.7 | 51.7 | +0.45 (+0.88%) | 11,177,872 |
| 13 Mar 2017 | HKD | 51.25 | 51.4 | 50.95 | 51.25 | 51.25 | +0.25 (+0.49%) | 10,287,615 |
| 10 Mar 2017 | HKD | 51.1 | 51.8 | 50.8 | 51 | 51 | +0.2 (+0.39%) | 5,048,216 |
| 9 Mar 2017 | HKD | 51.1 | 51.1 | 50.6 | 50.8 | 50.8 | -0.4 (-0.78%) | 5,641,254 |
| 8 Mar 2017 | HKD | 51 | 51.4 | 50.85 | 51.2 | 51.2 | +0.05 (+0.10%) | 6,107,432 |
| 7 Mar 2017 | HKD | 51.7 | 51.7 | 50.9 | 51.15 | 51.15 | +0.1 (+0.20%) | 6,872,417 |
| 6 Mar 2017 | HKD | 51.85 | 51.95 | 50.85 | 51.05 | 51.05 | -0.45 (-0.87%) | 5,151,269 |
| 3 Mar 2017 | HKD | 52 | 52.35 | 51.3 | 51.5 | 51.5 | -0.8 (-1.53%) | 6,440,246 |
| 2 Mar 2017 | HKD | 53.45 | 53.6 | 52.15 | 52.3 | 52.3 | -0.85 (-1.60%) | 8,490,449 |
| 1 Mar 2017 | HKD | 53.2 | 53.25 | 52.25 | 53.15 | 53.15 | +0.35 (+0.66%) | 5,457,187 |
| 28 Feb 2017 | HKD | 53.3 | 53.9 | 52.8 | 52.8 | 52.8 | -0.5 (-0.94%) | 5,675,278 |
| 27 Feb 2017 | HKD | 52.85 | 53.4 | 52.7 | 53.3 | 53.3 | -0.15 (-0.28%) | 4,216,230 |
| 24 Feb 2017 | HKD | 53.35 | 53.75 | 53.2 | 53.45 | 53.45 | +0.1 (+0.19%) | 3,509,942 |
| 23 Feb 2017 | HKD | 53.25 | 53.8 | 53.05 | 53.35 | 53.35 | +0.05 (+0.09%) | 4,737,015 |
| 22 Feb 2017 | HKD | 53.2 | 54.4 | 52.75 | 53.3 | 53.3 | +0.6 (+1.14%) | 8,688,370 |
| 21 Feb 2017 | HKD | 52.35 | 53.3 | 52 | 52.7 | 52.7 | +0.45 (+0.86%) | 6,962,720 |
| 20 Feb 2017 | HKD | 52.15 | 52.35 | 51.95 | 52.25 | 52.25 | +0.1 (+0.19%) | 2,321,074 |
| 17 Feb 2017 | HKD | 51.9 | 52.35 | 51.65 | 52.15 | 52.15 | +0.15 (+0.29%) | 3,407,828 |
