| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2017 | HKD | 7.32 | 7.4 | 7.32 | 7.34 | 7.34 | 0.0 (0.0%) | 87,100 |
| 18 Jan 2017 | HKD | 7.33 | 7.42 | 7.32 | 7.34 | 7.34 | -0.09 (-1.21%) | 78,800 |
| 17 Jan 2017 | HKD | 7.28 | 7.44 | 7.27 | 7.43 | 7.43 | +0.16 (+2.20%) | 154,100 |
| 16 Jan 2017 | HKD | 7.35 | 7.4 | 7.05 | 7.27 | 7.27 | -0.2 (-2.68%) | 261,802 |
| 13 Jan 2017 | HKD | 7.53 | 7.6 | 7.45 | 7.47 | 7.47 | -0.05 (-0.66%) | 404,800 |
| 12 Jan 2017 | HKD | 7.53 | 7.69 | 7.51 | 7.52 | 7.52 | -0.13 (-1.70%) | 152,500 |
| 11 Jan 2017 | HKD | 7.66 | 7.69 | 7.58 | 7.65 | 7.65 | -0.02 (-0.26%) | 143,800 |
| 10 Jan 2017 | HKD | 7.62 | 7.74 | 7.62 | 7.67 | 7.67 | -0.06 (-0.78%) | 231,660 |
| 9 Jan 2017 | HKD | 7.66 | 7.78 | 7.64 | 7.73 | 7.73 | +0.08 (+1.05%) | 201,140 |
| 6 Jan 2017 | HKD | 7.82 | 7.82 | 7.65 | 7.65 | 7.65 | -0.18 (-2.30%) | 440,020 |
| 5 Jan 2017 | HKD | 7.79 | 8.04 | 7.75 | 7.83 | 7.83 | +0.05 (+0.64%) | 1,628,716 |
| 4 Jan 2017 | HKD | 7.45 | 7.97 | 7.45 | 7.78 | 7.78 | +0.37 (+4.99%) | 912,053 |
| 3 Jan 2017 | HKD | 7.41 | 7.41 | 7.34 | 7.41 | 7.41 | +0.08 (+1.09%) | 43,200 |
| 30 Dec 2016 | HKD | 7.37 | 7.37 | 7.32 | 7.33 | 7.33 | -0.02 (-0.27%) | 42,900 |
| 29 Dec 2016 | HKD | 7.33 | 7.36 | 7.27 | 7.35 | 7.35 | +0.02 (+0.27%) | 99,100 |
| 28 Dec 2016 | HKD | 7.46 | 7.46 | 7.31 | 7.33 | 7.33 | -0.04 (-0.54%) | 113,900 |
| 27 Dec 2016 | HKD | 7.43 | 7.43 | 7.37 | 7.37 | 7.37 | -0.03 (-0.41%) | 64,300 |
| 26 Dec 2016 | HKD | 7.34 | 7.42 | 7.33 | 7.4 | 7.4 | 0.0 (0.0%) | 141,500 |
| 23 Dec 2016 | HKD | 7.42 | 7.45 | 7.31 | 7.4 | 7.4 | -0.02 (-0.27%) | 131,478 |
| 22 Dec 2016 | HKD | 7.36 | 7.48 | 7.35 | 7.42 | 7.42 | -0.03 (-0.40%) | 109,820 |
| 21 Dec 2016 | HKD | 7.48 | 7.48 | 7.43 | 7.45 | 7.45 | +0.01 (+0.13%) | 37,600 |
| 20 Dec 2016 | HKD | 7.39 | 7.44 | 7.39 | 7.44 | 7.44 | +0.01 (+0.13%) | 114,600 |
| 19 Dec 2016 | HKD | 7.4 | 7.46 | 7.37 | 7.43 | 7.43 | +0.07 (+0.95%) | 185,300 |
| 16 Dec 2016 | HKD | 7.38 | 7.42 | 7.35 | 7.36 | 7.36 | -0.04 (-0.54%) | 138,700 |
| 15 Dec 2016 | HKD | 7.42 | 7.45 | 7.38 | 7.4 | 7.4 | +0.01 (+0.14%) | 136,910 |
| 14 Dec 2016 | HKD | 7.4 | 7.44 | 7.36 | 7.39 | 7.39 | +0.03 (+0.41%) | 137,126 |
| 13 Dec 2016 | HKD | 7.4 | 7.42 | 7.28 | 7.36 | 7.36 | -0.04 (-0.54%) | 219,000 |
| 12 Dec 2016 | HKD | 7.59 | 7.59 | 7.3 | 7.4 | 7.4 | -0.22 (-2.89%) | 435,300 |
| 9 Dec 2016 | HKD | 7.63 | 7.66 | 7.56 | 7.62 | 7.62 | +0.05 (+0.66%) | 177,700 |
| 8 Dec 2016 | HKD | 7.58 | 7.65 | 7.53 | 7.57 | 7.57 | 0.0 (0.0%) | 87,032 |
