| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | HKD | 2.8 | 2.8 | 2.7 | 2.72 | 2.72 | -0.06 (-2.16%) | 1,786,500 |
| 1 Feb 2017 | HKD | 2.64 | 2.81 | 2.55 | 2.78 | 2.78 | +0.15 (+5.70%) | 6,129,590 |
| 31 Jan 2017 | HKD | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | HKD | 2.68 | 2.68 | 2.61 | 2.63 | 2.63 | -0.02 (-0.75%) | 1,107,500 |
| 26 Jan 2017 | HKD | 2.65 | 2.74 | 2.62 | 2.65 | 2.65 | 0.0 (0.0%) | 4,015,338 |
| 25 Jan 2017 | HKD | 2.76 | 2.76 | 2.63 | 2.65 | 2.65 | -0.07 (-2.57%) | 2,111,050 |
| 24 Jan 2017 | HKD | 2.79 | 2.81 | 2.69 | 2.72 | 2.72 | -0.06 (-2.16%) | 5,383,714 |
| 23 Jan 2017 | HKD | 2.82 | 2.85 | 2.73 | 2.78 | 2.78 | 0.0 (0.0%) | 9,456,200 |
| 20 Jan 2017 | HKD | 2.79 | 2.86 | 2.73 | 2.78 | 2.78 | -0.01 (-0.36%) | 10,218,280 |
| 19 Jan 2017 | HKD | 2.64 | 2.83 | 2.57 | 2.79 | 2.79 | +0.17 (+6.49%) | 29,530,490 |
| 18 Jan 2017 | HKD | 2.48 | 2.68 | 2.38 | 2.62 | 2.62 | +0.4 (+18.02%) | 25,682,449 |
| 17 Jan 2017 | HKD | 2.16 | 2.24 | 2.12 | 2.22 | 2.22 | +0.06 (+2.78%) | 3,108,703 |
| 16 Jan 2017 | HKD | 2.15 | 2.23 | 2.14 | 2.16 | 2.16 | -0.04 (-1.82%) | 1,442,383 |
| 13 Jan 2017 | HKD | 2.23 | 2.23 | 2.17 | 2.2 | 2.2 | -0.03 (-1.35%) | 1,878,000 |
| 12 Jan 2017 | HKD | 2.14 | 2.25 | 2.12 | 2.23 | 2.23 | +0.07 (+3.24%) | 8,249,072 |
| 11 Jan 2017 | HKD | 2.05 | 2.29 | 2.05 | 2.16 | 2.16 | +0.11 (+5.37%) | 10,394,880 |
| 10 Jan 2017 | HKD | 1.88 | 2.06 | 1.88 | 2.05 | 2.05 | +0.16 (+8.47%) | 8,439,790 |
| 9 Jan 2017 | HKD | 1.9 | 1.92 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 528,214 |
| 6 Jan 2017 | HKD | 1.92 | 1.92 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 1,118,246 |
| 5 Jan 2017 | HKD | 1.91 | 1.92 | 1.9 | 1.91 | 1.91 | +0.01 (+0.53%) | 1,365,586 |
| 4 Jan 2017 | HKD | 1.92 | 1.94 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 647,428 |
| 3 Jan 2017 | HKD | 1.9 | 1.92 | 1.86 | 1.9 | 1.9 | -0.01 (-0.52%) | 1,048,522 |
| 2 Jan 2017 | HKD | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | HKD | 1.83 | 1.92 | 1.82 | 1.91 | 1.91 | +0.08 (+4.37%) | 6,301,850 |
| 29 Dec 2016 | HKD | 1.76 | 1.91 | 1.75 | 1.83 | 1.83 | +0.05 (+2.81%) | 8,021,359 |
| 28 Dec 2016 | HKD | 1.94 | 1.95 | 1.77 | 1.78 | 1.78 | -0.15 (-7.77%) | 9,529,781 |
| 27 Dec 2016 | HKD | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | HKD | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | HKD | 2.01 | 2.02 | 1.91 | 1.93 | 1.93 | -0.1 (-4.93%) | 3,788,471 |
