| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2017 | HKD | 2.55 | 2.58 | 2.55 | 2.58 | 1.2286 | 0.0 (0.0%) | 1,390,200 |
| 21 Mar 2017 | HKD | 2.57 | 2.61 | 2.57 | 2.58 | 1.2286 | -0.03 (-1.15%) | 1,713,600 |
| 20 Mar 2017 | HKD | 2.62 | 2.66 | 2.55 | 2.61 | 1.2429 | -0.02 (-0.76%) | 4,254,600 |
| 17 Mar 2017 | HKD | 2.7 | 2.7101 | 2.61 | 2.63 | 1.2524 | -0.02 (-0.75%) | 3,372,600 |
| 16 Mar 2017 | HKD | 2.6 | 2.78 | 2.54 | 2.65 | 1.2619 | +0.17 (+6.85%) | 15,771,000 |
| 15 Mar 2017 | HKD | 2.49 | 2.52 | 2.48 | 2.48 | 1.181 | -0.01 (-0.40%) | 1,071,000 |
| 14 Mar 2017 | HKD | 2.5001 | 2.53 | 2.47 | 2.49 | 1.1857 | -0.01 (-0.40%) | 1,545,600 |
| 13 Mar 2017 | HKD | 2.49 | 2.53 | 2.46 | 2.5001 | 1.1905 | +0.01 (+0.41%) | 3,410,400 |
| 10 Mar 2017 | HKD | 2.48 | 2.5001 | 2.45 | 2.49 | 1.1857 | +0.03 (+1.22%) | 2,444,400 |
| 9 Mar 2017 | HKD | 2.56 | 2.56 | 2.45 | 2.46 | 1.1714 | -0.13 (-5.02%) | 3,553,200 |
| 8 Mar 2017 | HKD | 2.61 | 2.64 | 2.55 | 2.59 | 1.2333 | -0.04 (-1.52%) | 2,904,300 |
| 7 Mar 2017 | HKD | 2.67 | 2.7101 | 2.63 | 2.63 | 1.2524 | -0.04 (-1.50%) | 2,734,200 |
| 6 Mar 2017 | HKD | 2.65 | 2.75 | 2.62 | 2.67 | 1.2714 | +0.04 (+1.52%) | 5,229,000 |
| 3 Mar 2017 | HKD | 2.62 | 2.7 | 2.55 | 2.63 | 1.2524 | 0.0 (0.0%) | 7,093,800 |
| 2 Mar 2017 | HKD | 2.73 | 2.77 | 2.55 | 2.63 | 1.2524 | -0.09 (-3.31%) | 15,731,100 |
| 1 Mar 2017 | HKD | 2.5001 | 2.75 | 2.4 | 2.72 | 1.2952 | +0.55 (+25.35%) | 39,769,800 |
| 28 Feb 2017 | HKD | 2.0801 | 2.17 | 2.0801 | 2.17 | 1.0333 | +0.08 (+3.83%) | 730,800 |
| 27 Feb 2017 | HKD | 2.09 | 2.21 | 2.09 | 2.09 | 0.9952 | 0.0 (0.0%) | 2,293,200 |
| 24 Feb 2017 | HKD | 2.1 | 2.1 | 2.0801 | 2.09 | 0.9952 | -0.02 (-0.95%) | 252,000 |
| 23 Feb 2017 | HKD | 2.14 | 2.16 | 2.11 | 2.11 | 1.0048 | -0.03 (-1.40%) | 336,000 |
| 22 Feb 2017 | HKD | 2.04 | 2.2 | 2.04 | 2.14 | 1.019 | +0.08 (+3.88%) | 1,869,000 |
| 21 Feb 2017 | HKD | 2.07 | 2.07 | 2.05 | 2.06 | 0.981 | -0.01 (-0.48%) | 243,600 |
| 20 Feb 2017 | HKD | 2.0801 | 2.0801 | 2.04 | 2.07 | 0.9857 | -0.03 (-1.43%) | 1,041,600 |
| 17 Feb 2017 | HKD | 2.0801 | 2.1 | 2.07 | 2.1 | 1 | -0.04 (-1.87%) | 109,200 |
| 16 Feb 2017 | HKD | 2.1 | 2.14 | 2.09 | 2.14 | 1.019 | +0.04 (+1.90%) | 105,000 |
| 15 Feb 2017 | HKD | 2.12 | 2.12 | 2.09 | 2.1 | 1 | -0.02 (-0.94%) | 726,600 |
| 14 Feb 2017 | HKD | 2.11 | 2.15 | 2.09 | 2.12 | 1.0095 | +0.02 (+0.95%) | 382,200 |
| 13 Feb 2017 | HKD | 2.11 | 2.15 | 2.0801 | 2.1 | 1 | 0.0 (0.0%) | 466,200 |
| 10 Feb 2017 | HKD | 2.0801 | 2.12 | 2.07 | 2.1 | 1 | 0.0 (0.0%) | 588,000 |
| 9 Feb 2017 | HKD | 2.0801 | 2.11 | 2.07 | 2.1 | 1 | 0.0 (0.0%) | 369,600 |
