| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | HKD | 7.62 | 7.74 | 7.56 | 7.69 | 7.69 | +0.21 (+2.81%) | 41,027,619 |
| 15 Mar 2017 | HKD | 7.49 | 7.62 | 7.41 | 7.48 | 7.48 | -0.01 (-0.13%) | 42,890,291 |
| 14 Mar 2017 | HKD | 7.45 | 7.52 | 7.44 | 7.49 | 7.49 | +0.05 (+0.67%) | 13,004,360 |
| 13 Mar 2017 | HKD | 7.44 | 7.49 | 7.33 | 7.44 | 7.44 | 0.0 (0.0%) | 18,886,422 |
| 10 Mar 2017 | HKD | 7.4 | 7.48 | 7.38 | 7.44 | 7.44 | 0.0 (0.0%) | 16,998,655 |
| 9 Mar 2017 | HKD | 7.55 | 7.55 | 7.36 | 7.44 | 7.44 | -0.13 (-1.72%) | 25,769,852 |
| 8 Mar 2017 | HKD | 7.54 | 7.62 | 7.5 | 7.57 | 7.57 | +0.03 (+0.40%) | 16,332,040 |
| 7 Mar 2017 | HKD | 7.52 | 7.55 | 7.48 | 7.54 | 7.54 | +0.04 (+0.53%) | 8,570,419 |
| 6 Mar 2017 | HKD | 7.6 | 7.6 | 7.43 | 7.5 | 7.5 | -0.05 (-0.66%) | 25,558,554 |
| 3 Mar 2017 | HKD | 7.58 | 7.63 | 7.52 | 7.55 | 7.55 | -0.04 (-0.53%) | 14,898,505 |
| 2 Mar 2017 | HKD | 7.8 | 7.85 | 7.57 | 7.59 | 7.59 | -0.09 (-1.17%) | 36,013,881 |
| 1 Mar 2017 | HKD | 7.48 | 7.72 | 7.47 | 7.68 | 7.68 | +0.23 (+3.09%) | 36,033,446 |
| 28 Feb 2017 | HKD | 7.49 | 7.54 | 7.43 | 7.45 | 7.45 | -0.02 (-0.27%) | 13,527,050 |
| 27 Feb 2017 | HKD | 7.48 | 7.58 | 7.43 | 7.47 | 7.47 | -0.05 (-0.66%) | 12,388,827 |
| 24 Feb 2017 | HKD | 7.63 | 7.64 | 7.49 | 7.52 | 7.52 | -0.06 (-0.79%) | 13,929,687 |
| 23 Feb 2017 | HKD | 7.49 | 7.67 | 7.49 | 7.58 | 7.58 | +0.07 (+0.93%) | 34,100,121 |
| 22 Feb 2017 | HKD | 7.49 | 7.57 | 7.48 | 7.51 | 7.51 | +0.02 (+0.27%) | 13,227,850 |
| 21 Feb 2017 | HKD | 7.5 | 7.59 | 7.47 | 7.49 | 7.49 | +0.03 (+0.40%) | 15,400,232 |
| 20 Feb 2017 | HKD | 7.43 | 7.54 | 7.41 | 7.46 | 7.46 | +0.03 (+0.40%) | 13,136,250 |
| 17 Feb 2017 | HKD | 7.58 | 7.61 | 7.37 | 7.43 | 7.43 | -0.18 (-2.37%) | 28,324,141 |
| 16 Feb 2017 | HKD | 7.58 | 7.67 | 7.56 | 7.61 | 7.61 | +0.01 (+0.13%) | 36,096,798 |
| 15 Feb 2017 | HKD | 7.51 | 7.76 | 7.5 | 7.6 | 7.6 | +0.12 (+1.60%) | 51,616,312 |
| 14 Feb 2017 | HKD | 7.6 | 7.6 | 7.47 | 7.48 | 7.48 | -0.09 (-1.19%) | 22,502,126 |
| 13 Feb 2017 | HKD | 7.6 | 7.62 | 7.52 | 7.57 | 7.57 | +0.06 (+0.80%) | 33,933,849 |
| 10 Feb 2017 | HKD | 7.45 | 7.67 | 7.45 | 7.51 | 7.51 | +0.09 (+1.21%) | 40,225,500 |
| 9 Feb 2017 | HKD | 7.35 | 7.53 | 7.35 | 7.42 | 7.42 | +0.07 (+0.95%) | 21,373,150 |
| 8 Feb 2017 | HKD | 7.22 | 7.37 | 7.18 | 7.35 | 7.35 | +0.1 (+1.38%) | 21,834,150 |
| 7 Feb 2017 | HKD | 7.29 | 7.32 | 7.2 | 7.25 | 7.25 | -0.06 (-0.82%) | 21,722,750 |
| 6 Feb 2017 | HKD | 7.46 | 7.47 | 7.3 | 7.31 | 7.31 | -0.15 (-2.01%) | 19,740,319 |
| 3 Feb 2017 | HKD | 7.43 | 7.54 | 7.43 | 7.46 | 7.46 | +0.03 (+0.40%) | 11,134,995 |
