| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | HKD | 52.25 | 52.5 | 51.6 | 52 | 52 | -0.8 (-1.52%) | 7,466,908 |
| 15 Feb 2017 | HKD | 52.6 | 53.15 | 52.25 | 52.8 | 52.8 | +0.2 (+0.38%) | 5,955,503 |
| 14 Feb 2017 | HKD | 52.5 | 52.7 | 52.05 | 52.6 | 52.6 | +0.2 (+0.38%) | 4,167,773 |
| 13 Feb 2017 | HKD | 52.55 | 52.8 | 52.05 | 52.4 | 52.4 | -0.25 (-0.47%) | 2,823,268 |
| 10 Feb 2017 | HKD | 52.35 | 52.8 | 52.25 | 52.65 | 52.65 | +0.65 (+1.25%) | 6,065,160 |
| 9 Feb 2017 | HKD | 52 | 52.25 | 51.75 | 52 | 52 | +0.1 (+0.19%) | 6,006,167 |
| 8 Feb 2017 | HKD | 51.8 | 52.15 | 51.35 | 51.9 | 51.9 | +0.3 (+0.58%) | 7,530,532 |
| 7 Feb 2017 | HKD | 51.7 | 51.8 | 51.25 | 51.6 | 51.6 | +0.3 (+0.58%) | 3,733,264 |
| 6 Feb 2017 | HKD | 51.5 | 51.7 | 50.95 | 51.3 | 51.3 | +0.05 (+0.10%) | 3,460,490 |
| 3 Feb 2017 | HKD | 51.3 | 51.45 | 50.65 | 51.25 | 51.25 | 0.0 (0.0%) | 5,184,825 |
| 2 Feb 2017 | HKD | 51.3 | 51.6 | 51 | 51.25 | 51.25 | -0.05 (-0.10%) | 3,484,802 |
| 1 Feb 2017 | HKD | 50.9 | 51.45 | 50.5 | 51.3 | 51.3 | -0.1 (-0.19%) | 4,845,083 |
| 31 Jan 2017 | HKD | 51.4 | 51.4 | 51.4 | 51.4 | 51.4 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 51.4 | 51.4 | 51.4 | 51.4 | 51.4 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | HKD | 51.05 | 51.4 | 50.8 | 51.4 | 51.4 | +0.15 (+0.29%) | 2,323,246 |
| 26 Jan 2017 | HKD | 50.7 | 51.4 | 50.45 | 51.25 | 51.25 | +0.9 (+1.79%) | 5,252,698 |
| 25 Jan 2017 | HKD | 51.05 | 51.05 | 50.2 | 50.35 | 50.35 | 0.0 (0.0%) | 5,478,235 |
| 24 Jan 2017 | HKD | 50.25 | 50.45 | 50 | 50.35 | 50.35 | -0.1 (-0.20%) | 5,880,383 |
| 23 Jan 2017 | HKD | 51.65 | 51.7 | 50.35 | 50.45 | 50.45 | -0.5 (-0.98%) | 5,990,655 |
| 20 Jan 2017 | HKD | 51.7 | 51.75 | 50.85 | 50.95 | 50.95 | -1.15 (-2.21%) | 13,559,536 |
| 19 Jan 2017 | HKD | 52.35 | 52.4 | 51.7 | 52.1 | 52.1 | -0.3 (-0.57%) | 8,823,259 |
| 18 Jan 2017 | HKD | 50.7 | 52.4 | 50.7 | 52.4 | 52.4 | +1.7 (+3.35%) | 14,036,621 |
| 17 Jan 2017 | HKD | 50.15 | 50.9 | 49.95 | 50.7 | 50.7 | +1.1 (+2.22%) | 8,998,831 |
| 16 Jan 2017 | HKD | 49.8 | 49.8 | 48.8 | 49.6 | 49.6 | -0.7 (-1.39%) | 11,828,857 |
| 13 Jan 2017 | HKD | 50.5 | 50.7 | 50 | 50.3 | 50.3 | -0.55 (-1.08%) | 9,292,971 |
| 12 Jan 2017 | HKD | 51.7 | 51.85 | 50.8 | 50.85 | 50.85 | -1 (-1.93%) | 8,622,107 |
| 11 Jan 2017 | HKD | 50.8 | 51.85 | 50.5 | 51.85 | 51.85 | +1.2 (+2.37%) | 7,453,279 |
| 10 Jan 2017 | HKD | 50.25 | 50.65 | 49.8 | 50.65 | 50.65 | +0.8 (+1.60%) | 8,117,427 |
| 9 Jan 2017 | HKD | 49.7 | 50.2 | 49.65 | 49.85 | 49.85 | +0.35 (+0.71%) | 6,792,161 |
| 6 Jan 2017 | HKD | 49.5 | 50 | 49.1 | 49.5 | 49.5 | +0.35 (+0.71%) | 8,472,937 |
