| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | HKD | 1.05 | 1.05 | 1.03 | 1.05 | 0.875 | +0.01 (+0.96%) | 1,435,201 |
| 1 Feb 2017 | HKD | 1.07 | 1.07 | 1.04 | 1.04 | 0.8667 | -0.03 (-2.80%) | 2,840,401 |
| 31 Jan 2017 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 0.8917 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 0.8917 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | HKD | 1.08 | 1.1 | 1.06 | 1.07 | 0.8917 | -0.01 (-0.93%) | 4,759,202 |
| 26 Jan 2017 | HKD | 1.02 | 1.09 | 1.01 | 1.08 | 0.9 | +0.09 (+9.09%) | 24,105,011 |
| 25 Jan 2017 | HKD | 0.99 | 1.02 | 0.98 | 0.99 | 0.825 | 0.0 (0.0%) | 1,390,801 |
| 24 Jan 2017 | HKD | 0.99 | 1 | 0.98 | 0.99 | 0.825 | 0.0 (0.0%) | 812,400 |
| 23 Jan 2017 | HKD | 0.99 | 0.99 | 0.98 | 0.99 | 0.825 | -0.01 (-1%) | 692,400 |
| 20 Jan 2017 | HKD | 0.99 | 1 | 0.98 | 1 | 0.8333 | 0.0 (0.0%) | 514,800 |
| 19 Jan 2017 | HKD | 0.99 | 1 | 0.98 | 1 | 0.8333 | +0.01 (+1.01%) | 1,159,201 |
| 18 Jan 2017 | HKD | 0.99 | 1 | 0.98 | 0.99 | 0.825 | +0.01 (+1.02%) | 1,141,201 |
| 17 Jan 2017 | HKD | 1 | 1 | 0.98 | 0.98 | 0.8167 | -0.01 (-1.01%) | 2,353,201 |
| 16 Jan 2017 | HKD | 1 | 1.01 | 0.99 | 0.99 | 0.825 | -0.01 (-1%) | 694,800 |
| 13 Jan 2017 | HKD | 1.01 | 1.01 | 0.99 | 1 | 0.8333 | 0.0 (0.0%) | 1,192,801 |
| 12 Jan 2017 | HKD | 1.02 | 1.02 | 1 | 1 | 0.8333 | -0.01 (-0.99%) | 1,537,201 |
| 11 Jan 2017 | HKD | 0.99 | 1.04 | 0.98 | 1.01 | 0.8417 | +0.03 (+3.06%) | 5,796,003 |
| 10 Jan 2017 | HKD | 0.98 | 1 | 0.98 | 0.98 | 0.8167 | 0.0 (0.0%) | 518,400 |
| 9 Jan 2017 | HKD | 1.01 | 1.01 | 0.98 | 0.98 | 0.8167 | -0.01 (-1.01%) | 871,200 |
| 6 Jan 2017 | HKD | 1 | 1 | 0.98 | 0.99 | 0.825 | +0.01 (+1.02%) | 331,200 |
| 5 Jan 2017 | HKD | 0.99 | 1 | 0.98 | 0.98 | 0.8167 | -0.01 (-1.01%) | 765,600 |
| 4 Jan 2017 | HKD | 1 | 1 | 0.97 | 0.99 | 0.825 | -0.01 (-1%) | 2,704,801 |
| 3 Jan 2017 | HKD | 1.01 | 1.03 | 1 | 1 | 0.8333 | -0.02 (-1.96%) | 682,800 |
| 2 Jan 2017 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 0.85 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | HKD | 0.99 | 1.04 | 0.99 | 1.02 | 0.85 | +0.04 (+4.08%) | 8,636,404 |
| 29 Dec 2016 | HKD | 0.97 | 1 | 0.97 | 0.98 | 0.8167 | +0.01 (+1.03%) | 1,527,601 |
| 28 Dec 2016 | HKD | 0.97 | 0.99 | 0.97 | 0.97 | 0.8083 | +0.01 (+1.04%) | 1,054,800 |
| 27 Dec 2016 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 0.8 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 0.8 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | HKD | 0.97 | 0.97 | 0.95 | 0.96 | 0.8 | -0.01 (-1.03%) | 585,600 |
