| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | HKD | 3.24 | 3.27 | 3.23 | 3.27 | 3.27 | +0.02 (+0.62%) | 268,729 |
| 15 Mar 2017 | HKD | 3.26 | 3.26 | 3.23 | 3.25 | 3.25 | -0.01 (-0.31%) | 217,082 |
| 14 Mar 2017 | HKD | 3.27 | 3.28 | 3.25 | 3.26 | 3.26 | +0.01 (+0.31%) | 234,927 |
| 13 Mar 2017 | HKD | 3.25 | 3.27 | 3.24 | 3.25 | 3.25 | -0.01 (-0.31%) | 197,680 |
| 10 Mar 2017 | HKD | 3.24 | 3.27 | 3.23 | 3.26 | 3.26 | -0.01 (-0.31%) | 243,904 |
| 9 Mar 2017 | HKD | 3.29 | 3.29 | 3.26 | 3.27 | 3.27 | -0.03 (-0.91%) | 218,794 |
| 8 Mar 2017 | HKD | 3.26 | 3.32 | 3.26 | 3.3 | 3.3 | +0.03 (+0.92%) | 386,463 |
| 7 Mar 2017 | HKD | 3.23 | 3.27 | 3.23 | 3.27 | 3.27 | +0.02 (+0.62%) | 461,276 |
| 6 Mar 2017 | HKD | 3.25 | 3.29 | 3.23 | 3.25 | 3.25 | -0.01 (-0.31%) | 135,912 |
| 3 Mar 2017 | HKD | 3.26 | 3.28 | 3.24 | 3.26 | 3.26 | -0.03 (-0.91%) | 112,480 |
| 2 Mar 2017 | HKD | 3.25 | 3.3 | 3.25 | 3.29 | 3.29 | +0.04 (+1.23%) | 331,588 |
| 1 Mar 2017 | HKD | 3.28 | 3.29 | 3.24 | 3.25 | 3.25 | -0.04 (-1.22%) | 329,427 |
| 28 Feb 2017 | HKD | 3.29 | 3.3 | 3.27 | 3.29 | 3.29 | -0.01 (-0.30%) | 202,275 |
| 27 Feb 2017 | HKD | 3.33 | 3.33 | 3.25 | 3.3 | 3.3 | -0.03 (-0.90%) | 612,483 |
| 24 Feb 2017 | HKD | 3.34 | 3.34 | 3.31 | 3.33 | 3.33 | -0.01 (-0.30%) | 627,349 |
| 23 Feb 2017 | HKD | 3.33 | 3.34 | 3.32 | 3.34 | 3.34 | +0.01 (+0.30%) | 334,374 |
| 22 Feb 2017 | HKD | 3.33 | 3.39 | 3.3 | 3.33 | 3.33 | 0.0 (0.0%) | 2,591,022 |
| 21 Feb 2017 | HKD | 3.26 | 3.35 | 3.25 | 3.33 | 3.33 | +0.07 (+2.15%) | 1,866,037 |
| 20 Feb 2017 | HKD | 3.26 | 3.26 | 3.24 | 3.26 | 3.26 | 0.0 (0.0%) | 811,245 |
| 17 Feb 2017 | HKD | 3.28 | 3.29 | 3.26 | 3.26 | 3.26 | -0.02 (-0.61%) | 668,858 |
| 16 Feb 2017 | HKD | 3.24 | 3.31 | 3.24 | 3.28 | 3.28 | +0.04 (+1.23%) | 1,586,929 |
| 15 Feb 2017 | HKD | 3.14 | 3.26 | 3.1 | 3.24 | 3.24 | +0.15 (+4.85%) | 2,558,689 |
| 14 Feb 2017 | HKD | 3.06 | 3.1 | 3.05 | 3.09 | 3.09 | +0.03 (+0.98%) | 726,272 |
| 13 Feb 2017 | HKD | 3.08 | 3.08 | 3.05 | 3.06 | 3.06 | -0.02 (-0.65%) | 1,428,050 |
| 10 Feb 2017 | HKD | 3.05 | 3.09 | 3.05 | 3.08 | 3.08 | +0.02 (+0.65%) | 3,479,754 |
| 9 Feb 2017 | HKD | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | 0.0 (0.0%) | 719,952 |
| 8 Feb 2017 | HKD | 3.01 | 3.07 | 3 | 3.06 | 3.06 | +0.03 (+0.99%) | 2,603,365 |
| 7 Feb 2017 | HKD | 3.02 | 3.04 | 3.01 | 3.03 | 3.03 | -0.01 (-0.33%) | 1,169,441 |
| 6 Feb 2017 | HKD | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | +0.01 (+0.33%) | 1,797,667 |
| 3 Feb 2017 | HKD | 3.01 | 3.04 | 3 | 3.03 | 3.03 | +0.02 (+0.66%) | 816,338 |
