| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | HKD | 22.15 | 23 | 21.9 | 22.7 | 22.7 | +0.75 (+3.42%) | 684,842 |
| 15 Mar 2017 | HKD | 21.95 | 22 | 21.7 | 21.95 | 21.95 | +0.1 (+0.46%) | 301,759 |
| 14 Mar 2017 | HKD | 22.15 | 22.15 | 21.75 | 21.85 | 21.85 | -0.2 (-0.91%) | 192,000 |
| 13 Mar 2017 | HKD | 21.7 | 22.2 | 21.55 | 22.05 | 22.05 | +0.35 (+1.61%) | 275,982 |
| 10 Mar 2017 | HKD | 21.45 | 21.8 | 21.4 | 21.7 | 21.7 | +0.15 (+0.70%) | 144,000 |
| 9 Mar 2017 | HKD | 21.85 | 21.9 | 21.3 | 21.55 | 21.55 | -0.25 (-1.15%) | 327,500 |
| 8 Mar 2017 | HKD | 21.85 | 21.9 | 21.7 | 21.8 | 21.8 | 0.0 (0.0%) | 96,500 |
| 7 Mar 2017 | HKD | 21.35 | 22 | 21.35 | 21.8 | 21.8 | +0.35 (+1.63%) | 176,750 |
| 6 Mar 2017 | HKD | 21.25 | 21.9 | 21 | 21.45 | 21.45 | +0.35 (+1.66%) | 335,500 |
| 3 Mar 2017 | HKD | 21.65 | 21.65 | 21 | 21.1 | 21.1 | -0.55 (-2.54%) | 409,625 |
| 2 Mar 2017 | HKD | 21.6 | 21.75 | 21.4 | 21.65 | 21.65 | +0.05 (+0.23%) | 205,750 |
| 1 Mar 2017 | HKD | 22.15 | 22.15 | 21.5 | 21.6 | 21.6 | -0.65 (-2.92%) | 216,250 |
| 28 Feb 2017 | HKD | 21.95 | 22.25 | 21.35 | 22.25 | 22.25 | +0.2 (+0.91%) | 527,000 |
| 27 Feb 2017 | HKD | 21.7 | 22.1 | 21.5 | 22.05 | 22.05 | +0.1 (+0.46%) | 198,500 |
| 24 Feb 2017 | HKD | 22.2 | 22.25 | 21.75 | 21.95 | 21.95 | -0.1 (-0.45%) | 229,512 |
| 23 Feb 2017 | HKD | 21.5 | 22.15 | 21.3 | 22.05 | 22.05 | +0.65 (+3.04%) | 638,628 |
| 22 Feb 2017 | HKD | 21.35 | 21.55 | 21.25 | 21.4 | 21.4 | 0.0 (0.0%) | 153,000 |
| 21 Feb 2017 | HKD | 22 | 22 | 21.25 | 21.4 | 21.4 | -0.5 (-2.28%) | 247,067 |
| 20 Feb 2017 | HKD | 21.8 | 22.05 | 21.55 | 21.9 | 21.9 | +0.05 (+0.23%) | 139,000 |
| 17 Feb 2017 | HKD | 21.8 | 21.9 | 21.5 | 21.85 | 21.85 | +0.05 (+0.23%) | 246,000 |
| 16 Feb 2017 | HKD | 21.8 | 22.15 | 21.6 | 21.8 | 21.8 | -0.1 (-0.46%) | 254,420 |
| 15 Feb 2017 | HKD | 22.3 | 22.65 | 21.7 | 21.9 | 21.9 | -0.35 (-1.57%) | 462,755 |
| 14 Feb 2017 | HKD | 21.95 | 22.6 | 21.75 | 22.25 | 22.25 | +0.2 (+0.91%) | 513,250 |
| 13 Feb 2017 | HKD | 21.4 | 22.2 | 21.3 | 22.05 | 22.05 | +0.6 (+2.80%) | 401,962 |
| 10 Feb 2017 | HKD | 21.6 | 21.85 | 21.2 | 21.45 | 21.45 | +0.05 (+0.23%) | 347,750 |
| 9 Feb 2017 | HKD | 20.8 | 21.6 | 20.8 | 21.4 | 21.4 | +0.55 (+2.64%) | 513,750 |
| 8 Feb 2017 | HKD | 20.6 | 21 | 20.6 | 20.85 | 20.85 | +0.15 (+0.72%) | 206,426 |
| 7 Feb 2017 | HKD | 20.7 | 20.9 | 20.7 | 20.7 | 20.7 | -0.1 (-0.48%) | 205,400 |
| 6 Feb 2017 | HKD | 20.7 | 20.85 | 20.6 | 20.8 | 20.8 | +0.25 (+1.22%) | 496,250 |
| 3 Feb 2017 | HKD | 20.45 | 20.65 | 20.35 | 20.55 | 20.55 | +0.2 (+0.98%) | 418,500 |
