| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2017 | HKD | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 9,327,199 |
| 8 Feb 2017 | HKD | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 9,679,850 |
| 7 Feb 2017 | HKD | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 7,946,649 |
| 6 Feb 2017 | HKD | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 13,924,700 |
| 3 Feb 2017 | HKD | 1.19 | 1.2 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 21,529,900 |
| 2 Feb 2017 | HKD | 1.13 | 1.18 | 1.12 | 1.18 | 1.18 | +0.05 (+4.42%) | 28,095,088 |
| 1 Feb 2017 | HKD | 1.12 | 1.13 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 7,864,421 |
| 31 Jan 2017 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | HKD | 1.11 | 1.14 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 9,226,569 |
| 26 Jan 2017 | HKD | 1.1 | 1.12 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 11,488,816 |
| 25 Jan 2017 | HKD | 1.09 | 1.11 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 6,516,700 |
| 24 Jan 2017 | HKD | 1.07 | 1.11 | 1.07 | 1.09 | 1.09 | +0.02 (+1.87%) | 9,016,922 |
| 23 Jan 2017 | HKD | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 4,182,050 |
| 20 Jan 2017 | HKD | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -0.02 (-1.80%) | 7,074,125 |
| 19 Jan 2017 | HKD | 1.09 | 1.15 | 1.09 | 1.11 | 1.11 | +0.07 (+6.73%) | 34,731,547 |
| 18 Jan 2017 | HKD | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 7,416,731 |
| 17 Jan 2017 | HKD | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 9,331,378 |
| 16 Jan 2017 | HKD | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 4,345,343 |
| 13 Jan 2017 | HKD | 1.04 | 1.05 | 1 | 1.04 | 1.04 | 0.0 (0.0%) | 21,851,999 |
| 12 Jan 2017 | HKD | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -0.03 (-2.80%) | 7,240,650 |
| 11 Jan 2017 | HKD | 1.08 | 1.12 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 14,866,750 |
| 10 Jan 2017 | HKD | 1.05 | 1.1 | 1.04 | 1.08 | 1.08 | +0.04 (+3.85%) | 22,667,610 |
| 9 Jan 2017 | HKD | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 9,547,365 |
| 6 Jan 2017 | HKD | 1.06 | 1.09 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 14,686,423 |
| 5 Jan 2017 | HKD | 1.1 | 1.1 | 1.01 | 1.06 | 1.06 | -0.03 (-2.75%) | 57,215,009 |
| 4 Jan 2017 | HKD | 1.11 | 1.13 | 1.07 | 1.09 | 1.09 | -0.02 (-1.80%) | 20,821,622 |
| 3 Jan 2017 | HKD | 1.05 | 1.11 | 1.04 | 1.11 | 1.11 | +0.06 (+5.71%) | 41,832,988 |
| 2 Jan 2017 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | HKD | 1.06 | 1.09 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 48,796,337 |
