| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | HKD | 0.141 | 0.141 | 0.136 | 0.139 | 1.3821 | +0.001 (+0.72%) | 367,078 |
| 1 Feb 2017 | HKD | 0.14 | 0.14 | 0.133 | 0.138 | 1.3722 | -0.002 (-1.43%) | 370,127 |
| 31 Jan 2017 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 1.3921 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 1.3921 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | HKD | 0.141 | 0.141 | 0.139 | 0.14 | 1.3921 | -0.001 (-0.71%) | 162,922 |
| 26 Jan 2017 | HKD | 0.137 | 0.141 | 0.137 | 0.141 | 1.402 | +0.005 (+3.68%) | 555,142 |
| 25 Jan 2017 | HKD | 0.137 | 0.138 | 0.136 | 0.136 | 1.3523 | +0.001 (+0.74%) | 299,696 |
| 24 Jan 2017 | HKD | 0.136 | 0.14 | 0.134 | 0.135 | 1.3424 | 0.0 (0.0%) | 261,480 |
| 23 Jan 2017 | HKD | 0.135 | 0.135 | 0.134 | 0.135 | 1.3424 | +0.002 (+1.50%) | 487,761 |
| 20 Jan 2017 | HKD | 0.135 | 0.135 | 0.132 | 0.133 | 1.3225 | 0.0 (0.0%) | 571,233 |
| 19 Jan 2017 | HKD | 0.136 | 0.136 | 0.133 | 0.133 | 1.3225 | -0.002 (-1.48%) | 194,099 |
| 18 Jan 2017 | HKD | 0.136 | 0.136 | 0.133 | 0.135 | 1.3424 | +0.001 (+0.75%) | 330,873 |
| 17 Jan 2017 | HKD | 0.133 | 0.136 | 0.133 | 0.134 | 1.3324 | -0.002 (-1.47%) | 403,283 |
| 16 Jan 2017 | HKD | 0.136 | 0.136 | 0.135 | 0.136 | 1.3523 | 0.0 (0.0%) | 142,808 |
| 13 Jan 2017 | HKD | 0.136 | 0.136 | 0.136 | 0.136 | 1.3523 | 0.0 (0.0%) | 50,285 |
| 12 Jan 2017 | HKD | 0.136 | 0.138 | 0.136 | 0.136 | 1.3523 | -0.001 (-0.73%) | 126,717 |
| 11 Jan 2017 | HKD | 0.137 | 0.14 | 0.137 | 0.137 | 1.3622 | 0.0 (0.0%) | 298,691 |
| 10 Jan 2017 | HKD | 0.14 | 0.14 | 0.136 | 0.137 | 1.3622 | 0.0 (0.0%) | 133,757 |
| 9 Jan 2017 | HKD | 0.14 | 0.14 | 0.136 | 0.137 | 1.3622 | 0.0 (0.0%) | 265,503 |
| 6 Jan 2017 | HKD | 0.138 | 0.139 | 0.137 | 0.137 | 1.3622 | -0.002 (-1.44%) | 95,541 |
| 5 Jan 2017 | HKD | 0.136 | 0.14 | 0.136 | 0.139 | 1.3821 | +0.003 (+2.21%) | 207,173 |
| 4 Jan 2017 | HKD | 0.138 | 0.142 | 0.136 | 0.136 | 1.3523 | -0.002 (-1.45%) | 392,220 |
| 3 Jan 2017 | HKD | 0.139 | 0.14 | 0.138 | 0.138 | 1.3722 | -0.002 (-1.43%) | 90,512 |
| 2 Jan 2017 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 1.3921 | -0.001 (-0.71%) | 0 |
| 30 Dec 2016 | HKD | 0.138 | 0.143 | 0.138 | 0.141 | 1.402 | +0.003 (+2.17%) | 261,480 |
| 29 Dec 2016 | HKD | 0.138 | 0.14 | 0.136 | 0.138 | 1.3722 | 0.0 (0.0%) | 163,928 |
| 28 Dec 2016 | HKD | 0.136 | 0.138 | 0.136 | 0.138 | 1.3722 | -0.002 (-1.43%) | 106,603 |
| 27 Dec 2016 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 1.3921 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 1.3921 | +0.001 (+0.72%) | 0 |
| 23 Dec 2016 | HKD | 0.135 | 0.14 | 0.135 | 0.139 | 1.3821 | 0.0 (0.0%) | 170,968 |
