| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2017 | HKD | 1.7299 | 1.75 | 1.72 | 1.75 | 6.5075 | +0.02 (+1.16%) | 154,389 |
| 14 Feb 2017 | HKD | 1.74 | 1.76 | 1.7299 | 1.7299 | 6.4327 | 0.0 (0.0%) | 461,469 |
| 13 Feb 2017 | HKD | 1.7299 | 1.7299 | 1.7299 | 1.7299 | 6.4327 | 0.0 (0.0%) | 139,355 |
| 10 Feb 2017 | HKD | 1.7099 | 1.7299 | 1.7 | 1.7299 | 6.4327 | +0.04 (+2.35%) | 68,844 |
| 9 Feb 2017 | HKD | 1.67 | 1.7 | 1.66 | 1.6901 | 6.2847 | +0.02 (+1.20%) | 351,965 |
| 8 Feb 2017 | HKD | 1.65 | 1.67 | 1.65 | 1.67 | 6.21 | +0.02 (+1.21%) | 86,055 |
| 7 Feb 2017 | HKD | 1.67 | 1.6799 | 1.64 | 1.65 | 6.1356 | +0.02 (+1.23%) | 69,920 |
| 6 Feb 2017 | HKD | 1.6199 | 1.63 | 1.61 | 1.63 | 6.0612 | 0.0 (0.0%) | 27,161 |
| 3 Feb 2017 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 6.0612 | 0.0 (0.0%) | 53,784 |
| 2 Feb 2017 | HKD | 1.64 | 1.64 | 1.63 | 1.63 | 6.0612 | -0.03 (-1.81%) | 9,950 |
| 1 Feb 2017 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 6.1728 | 0.0 (0.0%) | 1,345 |
| 31 Jan 2017 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 6.1728 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 6.1728 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 6.1728 | 0.0 (0.0%) | 0 |
| 26 Jan 2017 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 6.1728 | 0.0 (0.0%) | 0 |
| 25 Jan 2017 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 6.1728 | 0.0 (0.0%) | 155,867 |
| 24 Jan 2017 | HKD | 1.66 | 1.67 | 1.64 | 1.66 | 6.1728 | 0.0 (0.0%) | 538 |
| 23 Jan 2017 | HKD | 1.63 | 1.6799 | 1.63 | 1.66 | 6.1728 | 0.0 (0.0%) | 6,723 |
| 20 Jan 2017 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 6.1728 | 0.0 (0.0%) | 0 |
| 19 Jan 2017 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 6.1728 | 0.0 (0.0%) | 5,378 |
| 18 Jan 2017 | HKD | 1.65 | 1.67 | 1.65 | 1.66 | 6.1728 | +0.01 (+0.61%) | 169,421 |
| 17 Jan 2017 | HKD | 1.65 | 1.65 | 1.64 | 1.65 | 6.1356 | +0.01 (+0.61%) | 183,624 |
| 16 Jan 2017 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 6.0984 | -0.01 (-0.61%) | 54,322 |
| 13 Jan 2017 | HKD | 1.66 | 1.66 | 1.63 | 1.65 | 6.1356 | 0.0 (0.0%) | 248,752 |
| 12 Jan 2017 | HKD | 1.57 | 1.65 | 1.57 | 1.65 | 6.1356 | 0.0 (0.0%) | 36,304 |
| 11 Jan 2017 | HKD | 1.57 | 1.65 | 1.57 | 1.65 | 6.1356 | +0.02 (+1.23%) | 320,017 |
| 10 Jan 2017 | HKD | 1.64 | 1.64 | 1.63 | 1.63 | 6.0612 | 0.0 (0.0%) | 31,164 |
| 9 Jan 2017 | HKD | 1.57 | 1.64 | 1.57 | 1.63 | 6.0612 | 0.0 (0.0%) | 22,858 |
| 6 Jan 2017 | HKD | 1.6199 | 1.63 | 1.6199 | 1.63 | 6.0612 | 0.0 (0.0%) | 107,586 |
| 5 Jan 2017 | HKD | 1.64 | 1.64 | 1.63 | 1.63 | 6.0612 | 0.0 (0.0%) | 10,757 |
