| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | HKD | 1.76 | 1.8 | 1.75 | 1.78 | 1.78 | +0.01 (+0.56%) | 2,231,679 |
| 16 Mar 2017 | HKD | 1.68 | 1.77 | 1.68 | 1.77 | 1.77 | +0.09 (+5.36%) | 6,430,669 |
| 15 Mar 2017 | HKD | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 602,216 |
| 14 Mar 2017 | HKD | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 394,000 |
| 13 Mar 2017 | HKD | 1.65 | 1.7 | 1.65 | 1.7 | 1.7 | +0.05 (+3.03%) | 4,273,057 |
| 10 Mar 2017 | HKD | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 782,352 |
| 9 Mar 2017 | HKD | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 1,493,716 |
| 8 Mar 2017 | HKD | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 1,312,038 |
| 7 Mar 2017 | HKD | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 1,605,409 |
| 6 Mar 2017 | HKD | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 1,046,422 |
| 3 Mar 2017 | HKD | 1.7 | 1.7 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 1,716,211 |
| 2 Mar 2017 | HKD | 1.68 | 1.71 | 1.68 | 1.7 | 1.7 | +0.03 (+1.80%) | 1,663,036 |
| 1 Mar 2017 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 754,703 |
| 28 Feb 2017 | HKD | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 640,200 |
| 27 Feb 2017 | HKD | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 854,000 |
| 24 Feb 2017 | HKD | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | +0.01 (+0.60%) | 686,000 |
| 23 Feb 2017 | HKD | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 4,500,000 |
| 22 Feb 2017 | HKD | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 1,115,902 |
| 21 Feb 2017 | HKD | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 804,000 |
| 20 Feb 2017 | HKD | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 482,906 |
| 17 Feb 2017 | HKD | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 768,928 |
| 16 Feb 2017 | HKD | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 1,018,294 |
| 15 Feb 2017 | HKD | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 1,404,367 |
| 14 Feb 2017 | HKD | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | +0.02 (+1.22%) | 3,476,000 |
| 13 Feb 2017 | HKD | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | +0.01 (+0.61%) | 4,459,502 |
| 10 Feb 2017 | HKD | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 3,352,000 |
| 9 Feb 2017 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 1,040,000 |
| 8 Feb 2017 | HKD | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 526,000 |
| 7 Feb 2017 | HKD | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 324,231 |
| 6 Feb 2017 | HKD | 1.61 | 1.64 | 1.61 | 1.62 | 1.62 | +0.02 (+1.25%) | 736,627 |
