| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | HKD | 49.15 | 49.9 | 49.05 | 49.8 | 49.8 | +1.35 (+2.79%) | 56,705,680 |
| 15 Mar 2017 | HKD | 48.45 | 48.6 | 48.05 | 48.45 | 48.45 | 0.0 (0.0%) | 47,673,238 |
| 14 Mar 2017 | HKD | 49.15 | 49.25 | 48.3 | 48.45 | 48.45 | -0.35 (-0.72%) | 45,209,398 |
| 13 Mar 2017 | HKD | 48.9 | 49.4 | 48.55 | 48.8 | 48.8 | -1.5 (-2.98%) | 73,803,078 |
| 10 Mar 2017 | HKD | 50 | 50.6 | 49.55 | 50.3 | 50.3 | +0.7 (+1.41%) | 33,997,633 |
| 9 Mar 2017 | HKD | 49.95 | 49.95 | 49.25 | 49.6 | 49.6 | -0.1 (-0.20%) | 22,191,551 |
| 8 Mar 2017 | HKD | 49.4 | 49.8 | 49.05 | 49.7 | 49.7 | +0.55 (+1.12%) | 31,042,990 |
| 7 Mar 2017 | HKD | 49.45 | 49.45 | 49 | 49.15 | 49.15 | +0.1 (+0.20%) | 12,286,530 |
| 6 Mar 2017 | HKD | 49.1 | 49.35 | 48.9 | 49.05 | 49.05 | +0.05 (+0.10%) | 21,327,551 |
| 3 Mar 2017 | HKD | 49 | 49.25 | 48.8 | 49 | 49 | -0.3 (-0.61%) | 30,338,961 |
| 2 Mar 2017 | HKD | 49.6 | 49.85 | 49.05 | 49.3 | 49.3 | 0.0 (0.0%) | 25,782,150 |
| 1 Mar 2017 | HKD | 49.5 | 49.55 | 48.95 | 49.3 | 49.3 | +0.25 (+0.51%) | 19,642,420 |
| 28 Feb 2017 | HKD | 50.2 | 50.3 | 49.05 | 49.05 | 49.05 | -1.05 (-2.10%) | 37,129,992 |
| 27 Feb 2017 | HKD | 49.25 | 50.25 | 48.85 | 50.1 | 50.1 | +1.35 (+2.77%) | 37,709,859 |
| 24 Feb 2017 | HKD | 49.5 | 49.75 | 48.2 | 48.75 | 48.75 | -0.3 (-0.61%) | 39,407,727 |
| 23 Feb 2017 | HKD | 48.7 | 49.45 | 48.7 | 49.05 | 49.05 | +0.05 (+0.10%) | 19,684,100 |
| 22 Feb 2017 | HKD | 49 | 49.35 | 48.9 | 49 | 49 | -0.05 (-0.10%) | 25,055,850 |
| 21 Feb 2017 | HKD | 49 | 49.45 | 48.75 | 49.05 | 49.05 | -0.05 (-0.10%) | 25,714,020 |
| 20 Feb 2017 | HKD | 49.3 | 49.7 | 48.85 | 49.1 | 49.1 | +0.1 (+0.20%) | 32,033,650 |
| 17 Feb 2017 | HKD | 47.3 | 49.25 | 47.3 | 49 | 49 | +1.6 (+3.38%) | 62,851,398 |
| 16 Feb 2017 | HKD | 47.4 | 47.7 | 47.3 | 47.4 | 47.4 | -0.15 (-0.32%) | 24,996,510 |
| 15 Feb 2017 | HKD | 47.25 | 47.8 | 47.25 | 47.55 | 47.55 | +0.25 (+0.53%) | 23,752,250 |
| 14 Feb 2017 | HKD | 47.25 | 47.55 | 47.15 | 47.3 | 47.3 | -0.3 (-0.63%) | 19,492,330 |
| 13 Feb 2017 | HKD | 47.6 | 47.75 | 47.3 | 47.6 | 47.6 | +0.35 (+0.74%) | 21,495,990 |
| 10 Feb 2017 | HKD | 47.25 | 47.5 | 47.15 | 47.25 | 47.25 | +0.05 (+0.11%) | 26,782,539 |
| 9 Feb 2017 | HKD | 48 | 48 | 47.15 | 47.2 | 47.2 | -0.55 (-1.15%) | 19,073,270 |
| 8 Feb 2017 | HKD | 47.4 | 47.75 | 46.4 | 47.75 | 47.75 | +0.35 (+0.74%) | 24,531,699 |
| 7 Feb 2017 | HKD | 47.6 | 47.6 | 47.05 | 47.4 | 47.4 | -0.1 (-0.21%) | 17,255,391 |
| 6 Feb 2017 | HKD | 47.05 | 47.6 | 47 | 47.5 | 47.5 | +0.4 (+0.85%) | 12,945,880 |
| 3 Feb 2017 | HKD | 47.2 | 47.4 | 46.9 | 47.1 | 47.1 | -0.15 (-0.32%) | 20,408,449 |
