| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2017 | HKD | 2.0401 | 2.0401 | 2.0299 | 2.0299 | 7.5483 | -0.01 (-0.50%) | 26,774 |
| 28 Mar 2017 | HKD | 1.99 | 2.05 | 1.99 | 2.0401 | 7.5862 | +0.06 (+3.04%) | 165,387 |
| 27 Mar 2017 | HKD | 2.02 | 2.02 | 1.98 | 1.98 | 7.3627 | -0.05 (-2.46%) | 6,723 |
| 24 Mar 2017 | HKD | 2 | 2.0401 | 2 | 2.0299 | 7.5483 | -0.02 (-0.98%) | 36,842 |
| 23 Mar 2017 | HKD | 2.01 | 2.05 | 2.01 | 2.05 | 7.623 | +0.04 (+1.99%) | 117,035 |
| 22 Mar 2017 | HKD | 2.01 | 2.01 | 2.01 | 2.01 | 7.4743 | 0.0 (0.0%) | 0 |
| 21 Mar 2017 | HKD | 2.01 | 2.06 | 2 | 2.01 | 7.4743 | 0.0 (0.0%) | 360,314 |
| 20 Mar 2017 | HKD | 2.01 | 2.0299 | 2.01 | 2.01 | 7.4743 | -0.03 (-1.48%) | 18,825 |
| 17 Mar 2017 | HKD | 2.01 | 2.06 | 2 | 2.0401 | 7.5862 | +0.01 (+0.50%) | 268,922 |
| 16 Mar 2017 | HKD | 2.01 | 2.0299 | 2.01 | 2.0299 | 7.5483 | +0.03 (+1.49%) | 148,538 |
| 15 Mar 2017 | HKD | 2 | 2 | 2 | 2 | 7.4371 | +0.01 (+0.50%) | 80,676 |
| 14 Mar 2017 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 7.3999 | -0.02 (-1.00%) | 18,825 |
| 13 Mar 2017 | HKD | 2.02 | 2.0401 | 1.99 | 2.01 | 7.4743 | 0.0 (0.0%) | 206,048 |
| 10 Mar 2017 | HKD | 1.96 | 2.01 | 1.96 | 2.01 | 7.4743 | +0.01 (+0.50%) | 264,854 |
| 9 Mar 2017 | HKD | 2 | 2 | 2 | 2 | 7.4371 | 0.0 (0.0%) | 0 |
| 8 Mar 2017 | HKD | 1.96 | 2.02 | 1.94 | 2 | 7.4371 | +0.03 (+1.53%) | 149,251 |
| 7 Mar 2017 | HKD | 1.95 | 1.9699 | 1.95 | 1.9699 | 7.3252 | 0.0 (0.0%) | 57,818 |
| 6 Mar 2017 | HKD | 1.99 | 2 | 1.95 | 1.9699 | 7.3252 | -0.02 (-1.01%) | 93,316 |
| 3 Mar 2017 | HKD | 1.98 | 2.0401 | 1.98 | 1.99 | 7.3999 | +0.05 (+2.58%) | 195,259 |
| 2 Mar 2017 | HKD | 1.9699 | 1.9699 | 1.9199 | 1.94 | 7.214 | 0.0 (0.0%) | 208,683 |
| 1 Mar 2017 | HKD | 1.96 | 1.99 | 1.9301 | 1.94 | 7.214 | -0.03 (-1.52%) | 40,607 |
| 28 Feb 2017 | HKD | 1.94 | 1.98 | 1.94 | 1.9699 | 7.3252 | +0.04 (+2.06%) | 95,217 |
| 27 Feb 2017 | HKD | 1.9301 | 1.95 | 1.91 | 1.9301 | 7.1772 | +0.01 (+0.53%) | 54,488 |
| 24 Feb 2017 | HKD | 1.85 | 1.9199 | 1.85 | 1.9199 | 7.1393 | +0.07 (+3.78%) | 434,428 |
| 23 Feb 2017 | HKD | 1.85 | 1.85 | 1.8399 | 1.85 | 6.8793 | -0.01 (-0.53%) | 99,501 |
| 22 Feb 2017 | HKD | 1.85 | 1.87 | 1.85 | 1.8599 | 6.9161 | +0.02 (+1.09%) | 406,072 |
| 21 Feb 2017 | HKD | 1.8399 | 1.8399 | 1.8201 | 1.8399 | 6.8418 | -0.01 (-0.55%) | 355,411 |
| 20 Feb 2017 | HKD | 1.83 | 1.8599 | 1.83 | 1.85 | 6.8793 | +0.03 (+1.64%) | 245,092 |
| 17 Feb 2017 | HKD | 1.7899 | 1.8201 | 1.7899 | 1.8201 | 6.7681 | +0.04 (+2.25%) | 228,101 |
| 16 Feb 2017 | HKD | 1.75 | 1.7899 | 1.6799 | 1.78 | 6.619 | +0.03 (+1.71%) | 350,714 |
