| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2017 | HKD | 4.71 | 4.79 | 4.64 | 4.65 | 4.65 | -0.05 (-1.06%) | 43,473,000 |
| 10 Feb 2017 | HKD | 4.72 | 4.72 | 4.69 | 4.7 | 4.7 | -0.02 (-0.42%) | 15,819,200 |
| 9 Feb 2017 | HKD | 4.68 | 4.72 | 4.67 | 4.72 | 4.72 | +0.04 (+0.85%) | 19,028,414 |
| 8 Feb 2017 | HKD | 4.66 | 4.7 | 4.64 | 4.68 | 4.68 | -0.01 (-0.21%) | 22,418,724 |
| 7 Feb 2017 | HKD | 4.66 | 4.7 | 4.65 | 4.69 | 4.69 | +0.02 (+0.43%) | 18,839,009 |
| 6 Feb 2017 | HKD | 4.64 | 4.67 | 4.6 | 4.67 | 4.67 | +0.03 (+0.65%) | 12,760,897 |
| 3 Feb 2017 | HKD | 4.65 | 4.65 | 4.58 | 4.64 | 4.64 | +0.01 (+0.22%) | 15,823,735 |
| 2 Feb 2017 | HKD | 4.61 | 4.65 | 4.58 | 4.63 | 4.63 | +0.02 (+0.43%) | 12,992,000 |
| 1 Feb 2017 | HKD | 4.56 | 4.61 | 4.51 | 4.61 | 4.61 | +0.05 (+1.10%) | 15,282,666 |
| 31 Jan 2017 | HKD | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | HKD | 4.57 | 4.57 | 4.55 | 4.56 | 4.56 | -0.01 (-0.22%) | 4,880,000 |
| 26 Jan 2017 | HKD | 4.57 | 4.58 | 4.55 | 4.57 | 4.57 | +0.01 (+0.22%) | 11,720,000 |
| 25 Jan 2017 | HKD | 4.51 | 4.57 | 4.51 | 4.56 | 4.56 | 0.0 (0.0%) | 10,939,001 |
| 24 Jan 2017 | HKD | 4.56 | 4.56 | 4.51 | 4.56 | 4.56 | 0.0 (0.0%) | 12,125,983 |
| 23 Jan 2017 | HKD | 4.54 | 4.57 | 4.53 | 4.56 | 4.56 | +0.01 (+0.22%) | 8,786,463 |
| 20 Jan 2017 | HKD | 4.54 | 4.56 | 4.5 | 4.55 | 4.55 | +0.01 (+0.22%) | 10,575,739 |
| 19 Jan 2017 | HKD | 4.53 | 4.54 | 4.47 | 4.54 | 4.54 | +0.01 (+0.22%) | 12,291,000 |
| 18 Jan 2017 | HKD | 4.47 | 4.53 | 4.47 | 4.53 | 4.53 | +0.06 (+1.34%) | 22,424,699 |
| 17 Jan 2017 | HKD | 4.45 | 4.48 | 4.42 | 4.47 | 4.47 | +0.02 (+0.45%) | 16,618,139 |
| 16 Jan 2017 | HKD | 4.36 | 4.45 | 4.36 | 4.45 | 4.45 | +0.05 (+1.14%) | 13,861,690 |
| 13 Jan 2017 | HKD | 4.33 | 4.4 | 4.31 | 4.4 | 4.4 | +0.07 (+1.62%) | 19,237,095 |
| 12 Jan 2017 | HKD | 4.33 | 4.34 | 4.3 | 4.33 | 4.33 | -0.01 (-0.23%) | 12,748,000 |
| 11 Jan 2017 | HKD | 4.32 | 4.34 | 4.3 | 4.34 | 4.34 | +0.04 (+0.93%) | 9,477,215 |
| 10 Jan 2017 | HKD | 4.33 | 4.33 | 4.3 | 4.3 | 4.3 | -0.01 (-0.23%) | 9,164,998 |
| 9 Jan 2017 | HKD | 4.28 | 4.33 | 4.27 | 4.31 | 4.31 | +0.05 (+1.17%) | 13,545,442 |
| 6 Jan 2017 | HKD | 4.28 | 4.29 | 4.25 | 4.26 | 4.26 | -0.01 (-0.23%) | 9,773,538 |
| 5 Jan 2017 | HKD | 4.25 | 4.29 | 4.23 | 4.27 | 4.27 | +0.03 (+0.71%) | 8,867,978 |
| 4 Jan 2017 | HKD | 4.18 | 4.25 | 4.18 | 4.24 | 4.24 | +0.03 (+0.71%) | 6,107,551 |
| 3 Jan 2017 | HKD | 4.18 | 4.22 | 4.15 | 4.21 | 4.21 | +0.02 (+0.48%) | 5,174,391 |
