| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | HKD | 20.35 | 20.5 | 20.05 | 20.35 | 20.35 | +0.1 (+0.49%) | 265,134 |
| 1 Feb 2017 | HKD | 20.1 | 20.7 | 20.05 | 20.25 | 20.25 | -0.45 (-2.17%) | 625,625 |
| 31 Jan 2017 | HKD | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | HKD | 20.8 | 20.85 | 20.55 | 20.7 | 20.7 | -0.05 (-0.24%) | 154,080 |
| 26 Jan 2017 | HKD | 20.65 | 20.9 | 20.65 | 20.75 | 20.75 | +0.1 (+0.48%) | 261,250 |
| 25 Jan 2017 | HKD | 20.7 | 21.2 | 20.5 | 20.65 | 20.65 | +0.05 (+0.24%) | 406,000 |
| 24 Jan 2017 | HKD | 20.4 | 20.65 | 20.3 | 20.6 | 20.6 | +0.2 (+0.98%) | 291,500 |
| 23 Jan 2017 | HKD | 20.25 | 20.45 | 20.2 | 20.4 | 20.4 | +0.05 (+0.25%) | 287,875 |
| 20 Jan 2017 | HKD | 20.5 | 20.55 | 20.25 | 20.35 | 20.35 | -0.3 (-1.45%) | 366,808 |
| 19 Jan 2017 | HKD | 20.7 | 20.8 | 20.5 | 20.65 | 20.65 | +0.05 (+0.24%) | 101,625 |
| 18 Jan 2017 | HKD | 20.4 | 20.7 | 20.25 | 20.6 | 20.6 | +0.1 (+0.49%) | 407,868 |
| 17 Jan 2017 | HKD | 20.85 | 20.95 | 20.2 | 20.5 | 20.5 | -0.15 (-0.73%) | 848,163 |
| 16 Jan 2017 | HKD | 20.8 | 20.95 | 20.45 | 20.65 | 20.65 | -0.05 (-0.24%) | 699,636 |
| 13 Jan 2017 | HKD | 20.35 | 20.75 | 20 | 20.7 | 20.7 | +0.5 (+2.48%) | 734,768 |
| 12 Jan 2017 | HKD | 19.84 | 20.25 | 19.6 | 20.2 | 20.2 | +0.48 (+2.43%) | 360,500 |
| 11 Jan 2017 | HKD | 20 | 20.25 | 19.7 | 19.72 | 19.72 | -0.38 (-1.89%) | 656,187 |
| 10 Jan 2017 | HKD | 20.45 | 20.45 | 20 | 20.1 | 20.1 | -0.15 (-0.74%) | 487,500 |
| 9 Jan 2017 | HKD | 20.7 | 20.7 | 20.05 | 20.25 | 20.25 | -0.5 (-2.41%) | 395,750 |
| 6 Jan 2017 | HKD | 21 | 21 | 20.7 | 20.75 | 20.75 | -0.25 (-1.19%) | 227,067 |
| 5 Jan 2017 | HKD | 21.05 | 21.2 | 20.75 | 21 | 21 | -0.05 (-0.24%) | 328,000 |
| 4 Jan 2017 | HKD | 20.25 | 21.75 | 20.1 | 21.05 | 21.05 | +0.95 (+4.73%) | 450,750 |
| 3 Jan 2017 | HKD | 20.4 | 20.55 | 20 | 20.1 | 20.1 | -0.4 (-1.95%) | 205,250 |
| 2 Jan 2017 | HKD | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | HKD | 20.45 | 20.55 | 20.2 | 20.5 | 20.5 | +0.1 (+0.49%) | 172,594 |
| 29 Dec 2016 | HKD | 20.3 | 20.7 | 20.3 | 20.4 | 20.4 | -0.15 (-0.73%) | 161,008 |
| 28 Dec 2016 | HKD | 20.1 | 20.7 | 19.84 | 20.55 | 20.55 | +0.3 (+1.48%) | 266,039 |
| 27 Dec 2016 | HKD | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | HKD | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | HKD | 20.55 | 20.95 | 20 | 20.25 | 20.25 | -0.45 (-2.17%) | 328,500 |
