| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2017 | HKD | 2.45 | 2.53 | 2.44 | 2.51 | 2.51 | +0.06 (+2.45%) | 83,125,530 |
| 22 Mar 2017 | HKD | 2.46 | 2.47 | 2.43 | 2.45 | 2.45 | -0.05 (-2%) | 51,072,430 |
| 21 Mar 2017 | HKD | 2.44 | 2.5 | 2.43 | 2.5 | 2.5 | +0.07 (+2.88%) | 91,313,911 |
| 20 Mar 2017 | HKD | 2.42 | 2.46 | 2.39 | 2.43 | 2.43 | +0.03 (+1.25%) | 92,085,700 |
| 17 Mar 2017 | HKD | 2.39 | 2.42 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 57,332,550 |
| 16 Mar 2017 | HKD | 2.41 | 2.43 | 2.37 | 2.4 | 2.4 | +0.01 (+0.42%) | 46,763,700 |
| 15 Mar 2017 | HKD | 2.39 | 2.41 | 2.37 | 2.39 | 2.39 | 0.0 (0.0%) | 31,535,600 |
| 14 Mar 2017 | HKD | 2.4 | 2.41 | 2.37 | 2.39 | 2.39 | 0.0 (0.0%) | 17,759,010 |
| 13 Mar 2017 | HKD | 2.36 | 2.42 | 2.34 | 2.39 | 2.39 | +0.04 (+1.70%) | 42,595,923 |
| 10 Mar 2017 | HKD | 2.35 | 2.37 | 2.32 | 2.35 | 2.35 | 0.0 (0.0%) | 31,637,143 |
| 9 Mar 2017 | HKD | 2.4 | 2.41 | 2.34 | 2.35 | 2.35 | -0.06 (-2.49%) | 37,667,244 |
| 8 Mar 2017 | HKD | 2.41 | 2.42 | 2.39 | 2.41 | 2.41 | -0.01 (-0.41%) | 36,426,000 |
| 7 Mar 2017 | HKD | 2.4 | 2.43 | 2.4 | 2.42 | 2.42 | +0.01 (+0.41%) | 29,239,027 |
| 6 Mar 2017 | HKD | 2.4 | 2.44 | 2.39 | 2.41 | 2.41 | +0.02 (+0.84%) | 34,224,428 |
| 3 Mar 2017 | HKD | 2.4 | 2.42 | 2.38 | 2.39 | 2.39 | -0.03 (-1.24%) | 44,034,963 |
| 2 Mar 2017 | HKD | 2.46 | 2.48 | 2.4 | 2.42 | 2.42 | +0.03 (+1.26%) | 88,348,800 |
| 1 Mar 2017 | HKD | 2.37 | 2.41 | 2.35 | 2.39 | 2.39 | +0.03 (+1.27%) | 48,769,950 |
| 28 Feb 2017 | HKD | 2.37 | 2.38 | 2.35 | 2.36 | 2.36 | -0.01 (-0.42%) | 29,983,500 |
| 27 Feb 2017 | HKD | 2.41 | 2.41 | 2.36 | 2.37 | 2.37 | -0.02 (-0.84%) | 42,474,000 |
| 24 Feb 2017 | HKD | 2.42 | 2.43 | 2.38 | 2.39 | 2.39 | -0.02 (-0.83%) | 40,373,640 |
| 23 Feb 2017 | HKD | 2.42 | 2.47 | 2.4 | 2.41 | 2.41 | +0.02 (+0.84%) | 57,874,721 |
| 22 Feb 2017 | HKD | 2.39 | 2.42 | 2.38 | 2.39 | 2.39 | +0.02 (+0.84%) | 57,397,000 |
| 21 Feb 2017 | HKD | 2.42 | 2.43 | 2.35 | 2.37 | 2.37 | -0.05 (-2.07%) | 50,197,038 |
| 20 Feb 2017 | HKD | 2.4 | 2.44 | 2.38 | 2.42 | 2.42 | +0.03 (+1.26%) | 44,672,000 |
| 17 Feb 2017 | HKD | 2.42 | 2.44 | 2.36 | 2.39 | 2.39 | -0.03 (-1.24%) | 80,586,765 |
| 16 Feb 2017 | HKD | 2.46 | 2.51 | 2.41 | 2.42 | 2.42 | -0.02 (-0.82%) | 153,687,650 |
| 15 Feb 2017 | HKD | 2.32 | 2.5 | 2.32 | 2.44 | 2.44 | +0.15 (+6.55%) | 359,780,261 |
| 14 Feb 2017 | HKD | 2.32 | 2.32 | 2.27 | 2.29 | 2.29 | 0.0 (0.0%) | 40,974,705 |
| 13 Feb 2017 | HKD | 2.3 | 2.31 | 2.28 | 2.29 | 2.29 | +0.01 (+0.44%) | 56,047,292 |
| 10 Feb 2017 | HKD | 2.27 | 2.31 | 2.26 | 2.28 | 2.28 | +0.03 (+1.33%) | 60,293,500 |
