| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | HKD | 4.47 | 4.5 | 4.22 | 4.25 | 4.25 | -0.15 (-3.41%) | 10,966,680 |
| 15 Mar 2017 | HKD | 4.1 | 4.45 | 4 | 4.4 | 4.4 | +0.3 (+7.32%) | 21,960,939 |
| 14 Mar 2017 | HKD | 3.85 | 4.13 | 3.83 | 4.1 | 4.1 | +0.29 (+7.61%) | 14,377,640 |
| 13 Mar 2017 | HKD | 3.8 | 3.89 | 3.77 | 3.81 | 3.81 | -0.02 (-0.52%) | 9,771,501 |
| 10 Mar 2017 | HKD | 3.7 | 3.86 | 3.64 | 3.83 | 3.83 | +0.1 (+2.68%) | 6,855,464 |
| 9 Mar 2017 | HKD | 3.8 | 3.81 | 3.71 | 3.73 | 3.73 | -0.07 (-1.84%) | 3,687,858 |
| 8 Mar 2017 | HKD | 3.58 | 3.88 | 3.58 | 3.8 | 3.8 | +0.17 (+4.68%) | 10,069,280 |
| 7 Mar 2017 | HKD | 3.52 | 3.69 | 3.52 | 3.63 | 3.63 | +0.09 (+2.54%) | 3,731,001 |
| 6 Mar 2017 | HKD | 3.65 | 3.73 | 3.5 | 3.54 | 3.54 | -0.1 (-2.75%) | 4,560,215 |
| 3 Mar 2017 | HKD | 3.79 | 3.79 | 3.6 | 3.64 | 3.64 | -0.12 (-3.19%) | 7,763,357 |
| 2 Mar 2017 | HKD | 3.62 | 3.78 | 3.62 | 3.76 | 3.76 | +0.15 (+4.16%) | 10,502,170 |
| 1 Mar 2017 | HKD | 3.6 | 3.72 | 3.5 | 3.61 | 3.61 | +0.04 (+1.12%) | 5,653,123 |
| 28 Feb 2017 | HKD | 3.5 | 3.72 | 3.47 | 3.57 | 3.57 | +0.03 (+0.85%) | 12,681,220 |
| 27 Feb 2017 | HKD | 3.22 | 3.59 | 3.21 | 3.54 | 3.54 | +0.22 (+6.63%) | 15,630,080 |
| 24 Feb 2017 | HKD | 3.3 | 3.48 | 3.25 | 3.32 | 3.32 | +0.02 (+0.61%) | 14,332,500 |
| 23 Feb 2017 | HKD | 3.1 | 3.41 | 3.1 | 3.3 | 3.3 | +0.19 (+6.11%) | 26,600,570 |
| 22 Feb 2017 | HKD | 3.06 | 3.13 | 3.02 | 3.11 | 3.11 | +0.04 (+1.30%) | 3,392,014 |
| 21 Feb 2017 | HKD | 3.16 | 3.16 | 3.01 | 3.07 | 3.07 | -0.06 (-1.92%) | 4,183,121 |
| 20 Feb 2017 | HKD | 2.95 | 3.16 | 2.93 | 3.13 | 3.13 | +0.15 (+5.03%) | 9,453,000 |
| 17 Feb 2017 | HKD | 3 | 3.03 | 2.96 | 2.98 | 2.98 | -0.01 (-0.33%) | 4,904,344 |
| 16 Feb 2017 | HKD | 3.06 | 3.07 | 2.97 | 2.99 | 2.99 | -0.05 (-1.64%) | 7,045,143 |
| 15 Feb 2017 | HKD | 3.06 | 3.14 | 3.01 | 3.04 | 3.04 | -0.01 (-0.33%) | 3,272,036 |
| 14 Feb 2017 | HKD | 3.11 | 3.16 | 3.01 | 3.05 | 3.05 | -0.11 (-3.48%) | 5,872,715 |
| 13 Feb 2017 | HKD | 3.12 | 3.2 | 3.08 | 3.16 | 3.16 | +0.08 (+2.60%) | 6,470,978 |
| 10 Feb 2017 | HKD | 3.1 | 3.19 | 3.03 | 3.08 | 3.08 | +0.03 (+0.98%) | 7,474,098 |
| 9 Feb 2017 | HKD | 2.95 | 3.24 | 2.92 | 3.05 | 3.05 | +0.12 (+4.10%) | 25,793,660 |
| 8 Feb 2017 | HKD | 2.89 | 2.95 | 2.84 | 2.93 | 2.93 | +0.04 (+1.38%) | 9,281,333 |
| 7 Feb 2017 | HKD | 2.77 | 2.94 | 2.73 | 2.89 | 2.89 | +0.16 (+5.86%) | 21,606,350 |
| 6 Feb 2017 | HKD | 2.7 | 2.8 | 2.7 | 2.73 | 2.73 | +0.05 (+1.87%) | 3,671,118 |
| 3 Feb 2017 | HKD | 2.73 | 2.75 | 2.67 | 2.68 | 2.68 | -0.04 (-1.47%) | 2,778,149 |
