| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | HKD | 47.65 | 47.95 | 46.95 | 47.25 | 47.25 | -0.7 (-1.46%) | 23,984,250 |
| 1 Feb 2017 | HKD | 47.7 | 47.95 | 47.4 | 47.95 | 47.95 | -0.35 (-0.72%) | 33,933,473 |
| 31 Jan 2017 | HKD | 48.3 | 48.3 | 48.3 | 48.3 | 48.3 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 48.3 | 48.3 | 48.3 | 48.3 | 48.3 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | HKD | 48.5 | 48.5 | 47.9 | 48.3 | 48.3 | +0.15 (+0.31%) | 16,452,070 |
| 26 Jan 2017 | HKD | 48 | 48.65 | 48 | 48.15 | 48.15 | +0.35 (+0.73%) | 27,346,910 |
| 25 Jan 2017 | HKD | 47.85 | 47.9 | 47.5 | 47.8 | 47.8 | +0.35 (+0.74%) | 12,895,240 |
| 24 Jan 2017 | HKD | 47.25 | 47.65 | 47.2 | 47.45 | 47.45 | -0.15 (-0.32%) | 15,571,270 |
| 23 Jan 2017 | HKD | 47.5 | 47.75 | 47.05 | 47.6 | 47.6 | +0.15 (+0.32%) | 16,367,300 |
| 20 Jan 2017 | HKD | 47.5 | 47.6 | 46.95 | 47.45 | 47.45 | -0.1 (-0.21%) | 18,652,910 |
| 19 Jan 2017 | HKD | 47.8 | 47.8 | 47.2 | 47.55 | 47.55 | +0.1 (+0.21%) | 31,710,750 |
| 18 Jan 2017 | HKD | 46.6 | 47.6 | 46.6 | 47.45 | 47.45 | +0.6 (+1.28%) | 36,832,871 |
| 17 Jan 2017 | HKD | 46.75 | 46.95 | 46.55 | 46.85 | 46.85 | +0.4 (+0.86%) | 19,323,420 |
| 16 Jan 2017 | HKD | 46.7 | 46.75 | 46.25 | 46.45 | 46.45 | +0.05 (+0.11%) | 20,952,410 |
| 13 Jan 2017 | HKD | 46.45 | 46.65 | 46.2 | 46.4 | 46.4 | +0.15 (+0.32%) | 16,200,640 |
| 12 Jan 2017 | HKD | 46.45 | 46.65 | 46.15 | 46.25 | 46.25 | -0.2 (-0.43%) | 27,270,859 |
| 11 Jan 2017 | HKD | 46.4 | 46.6 | 46.05 | 46.45 | 46.45 | +0.25 (+0.54%) | 31,225,141 |
| 10 Jan 2017 | HKD | 46.1 | 46.4 | 45.7 | 46.2 | 46.2 | +0.85 (+1.87%) | 43,422,754 |
| 9 Jan 2017 | HKD | 45.05 | 45.4 | 44.8 | 45.35 | 45.35 | +0.55 (+1.23%) | 24,087,020 |
| 6 Jan 2017 | HKD | 45.05 | 45.7 | 44.75 | 44.8 | 44.8 | +0.35 (+0.79%) | 39,394,770 |
| 5 Jan 2017 | HKD | 43.9 | 44.85 | 43.55 | 44.45 | 44.45 | +0.9 (+2.07%) | 36,593,641 |
| 4 Jan 2017 | HKD | 43.25 | 43.9 | 43.25 | 43.55 | 43.55 | -0.2 (-0.46%) | 27,899,311 |
| 3 Jan 2017 | HKD | 44 | 44 | 43.1 | 43.75 | 43.75 | 0.0 (0.0%) | 29,827,811 |
| 2 Jan 2017 | HKD | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | HKD | 43.45 | 44.2 | 43.4 | 43.75 | 43.75 | +0.45 (+1.04%) | 20,988,221 |
| 29 Dec 2016 | HKD | 43.5 | 43.7 | 43 | 43.3 | 43.3 | -0.55 (-1.25%) | 24,524,561 |
| 28 Dec 2016 | HKD | 44.35 | 44.35 | 43.65 | 43.85 | 43.85 | -0.1 (-0.23%) | 20,008,150 |
| 27 Dec 2016 | HKD | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | HKD | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | HKD | 43.75 | 44.15 | 43.6 | 43.95 | 43.95 | -0.15 (-0.34%) | 19,964,070 |
