| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2017 | HKD | 7.66 | 7.66 | 7.51 | 7.53 | 7.53 | -0.11 (-1.44%) | 159,100 |
| 8 Mar 2017 | HKD | 7.58 | 7.66 | 7.56 | 7.64 | 7.64 | +0.04 (+0.53%) | 206,880 |
| 7 Mar 2017 | HKD | 7.58 | 7.68 | 7.58 | 7.6 | 7.6 | -0.02 (-0.26%) | 197,300 |
| 6 Mar 2017 | HKD | 7.6 | 7.67 | 7.59 | 7.62 | 7.62 | -0.03 (-0.39%) | 116,540 |
| 3 Mar 2017 | HKD | 7.68 | 7.68 | 7.59 | 7.65 | 7.65 | +0.01 (+0.13%) | 98,400 |
| 2 Mar 2017 | HKD | 7.7 | 7.73 | 7.64 | 7.64 | 7.64 | -0.06 (-0.78%) | 201,312 |
| 1 Mar 2017 | HKD | 7.6 | 7.75 | 7.6 | 7.7 | 7.7 | +0.06 (+0.79%) | 237,500 |
| 28 Feb 2017 | HKD | 7.68 | 7.68 | 7.6 | 7.64 | 7.64 | +0.02 (+0.26%) | 111,048 |
| 27 Feb 2017 | HKD | 7.69 | 7.7 | 7.61 | 7.62 | 7.62 | -0.08 (-1.04%) | 107,100 |
| 24 Feb 2017 | HKD | 7.66 | 7.72 | 7.66 | 7.7 | 7.7 | +0.01 (+0.13%) | 128,100 |
| 23 Feb 2017 | HKD | 7.71 | 7.73 | 7.6 | 7.69 | 7.69 | -0.07 (-0.90%) | 250,812 |
| 22 Feb 2017 | HKD | 7.73 | 7.79 | 7.6 | 7.76 | 7.76 | +0.04 (+0.52%) | 301,000 |
| 21 Feb 2017 | HKD | 7.64 | 7.8 | 7.64 | 7.72 | 7.72 | +0.07 (+0.92%) | 428,110 |
| 20 Feb 2017 | HKD | 7.54 | 7.66 | 7.53 | 7.65 | 7.65 | +0.03 (+0.39%) | 224,093 |
| 17 Feb 2017 | HKD | 7.68 | 7.73 | 7.53 | 7.62 | 7.62 | -0.04 (-0.52%) | 160,600 |
| 16 Feb 2017 | HKD | 7.6 | 7.69 | 7.59 | 7.66 | 7.66 | +0.07 (+0.92%) | 158,600 |
| 15 Feb 2017 | HKD | 7.7 | 7.71 | 7.59 | 7.59 | 7.59 | -0.1 (-1.30%) | 185,060 |
| 14 Feb 2017 | HKD | 7.69 | 7.74 | 7.65 | 7.69 | 7.69 | 0.0 (0.0%) | 166,100 |
| 13 Feb 2017 | HKD | 7.55 | 7.82 | 7.55 | 7.69 | 7.69 | +0.12 (+1.59%) | 323,800 |
| 10 Feb 2017 | HKD | 7.56 | 7.63 | 7.55 | 7.57 | 7.57 | -0.02 (-0.26%) | 99,000 |
| 9 Feb 2017 | HKD | 7.6 | 7.7 | 7.53 | 7.59 | 7.59 | +0.02 (+0.26%) | 360,900 |
| 8 Feb 2017 | HKD | 7.5 | 7.6 | 7.39 | 7.57 | 7.57 | +0.11 (+1.47%) | 298,224 |
| 7 Feb 2017 | HKD | 7.5 | 7.5 | 7.43 | 7.46 | 7.46 | -0.03 (-0.40%) | 130,070 |
| 6 Feb 2017 | HKD | 7.43 | 7.5 | 7.43 | 7.49 | 7.49 | +0.06 (+0.81%) | 117,700 |
| 3 Feb 2017 | HKD | 7.47 | 7.48 | 7.43 | 7.43 | 7.43 | -0.03 (-0.40%) | 53,100 |
| 26 Jan 2017 | HKD | 7.47 | 7.48 | 7.43 | 7.46 | 7.46 | +0.03 (+0.40%) | 92,400 |
| 25 Jan 2017 | HKD | 7.39 | 7.48 | 7.39 | 7.43 | 7.43 | +0.02 (+0.27%) | 70,400 |
| 24 Jan 2017 | HKD | 7.39 | 7.47 | 7.37 | 7.41 | 7.41 | -0.01 (-0.13%) | 43,200 |
| 23 Jan 2017 | HKD | 7.41 | 7.49 | 7.37 | 7.42 | 7.42 | 0.0 (0.0%) | 70,759 |
| 20 Jan 2017 | HKD | 7.4 | 7.47 | 7.36 | 7.42 | 7.42 | +0.08 (+1.09%) | 128,200 |
