| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2017 | HKD | 4.62 | 4.62 | 4.59 | 4.61 | 4.61 | -0.01 (-0.22%) | 223,564 |
| 13 Mar 2017 | HKD | 4.57 | 4.62 | 4.55 | 4.62 | 4.62 | +0.07 (+1.54%) | 699,030 |
| 10 Mar 2017 | HKD | 4.55 | 4.56 | 4.51 | 4.55 | 4.55 | +0.01 (+0.22%) | 60,100 |
| 9 Mar 2017 | HKD | 4.54 | 4.57 | 4.5 | 4.54 | 4.54 | -0.01 (-0.22%) | 284,384 |
| 8 Mar 2017 | HKD | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | -0.04 (-0.87%) | 119,200 |
| 7 Mar 2017 | HKD | 4.6 | 4.61 | 4.56 | 4.59 | 4.59 | -0.01 (-0.22%) | 102,713 |
| 6 Mar 2017 | HKD | 4.56 | 4.61 | 4.54 | 4.6 | 4.6 | +0.04 (+0.88%) | 253,000 |
| 3 Mar 2017 | HKD | 4.57 | 4.57 | 4.53 | 4.56 | 4.56 | -0.01 (-0.22%) | 82,732 |
| 2 Mar 2017 | HKD | 4.56 | 4.58 | 4.54 | 4.57 | 4.57 | -0.01 (-0.22%) | 124,978 |
| 1 Mar 2017 | HKD | 4.58 | 4.59 | 4.56 | 4.58 | 4.58 | 0.0 (0.0%) | 99,100 |
| 28 Feb 2017 | HKD | 4.53 | 4.58 | 4.52 | 4.58 | 4.58 | +0.05 (+1.10%) | 192,605 |
| 27 Feb 2017 | HKD | 4.56 | 4.58 | 4.53 | 4.53 | 4.53 | 0.0 (0.0%) | 173,466 |
| 24 Feb 2017 | HKD | 4.53 | 4.57 | 4.53 | 4.53 | 4.53 | -0.01 (-0.22%) | 335,194 |
| 23 Feb 2017 | HKD | 4.56 | 4.6 | 4.53 | 4.54 | 4.54 | -0.03 (-0.66%) | 326,600 |
| 22 Feb 2017 | HKD | 4.53 | 4.57 | 4.51 | 4.57 | 4.57 | +0.04 (+0.88%) | 646,872 |
| 21 Feb 2017 | HKD | 4.54 | 4.55 | 4.53 | 4.53 | 4.53 | 0.0 (0.0%) | 260,280 |
| 20 Feb 2017 | HKD | 4.49 | 4.55 | 4.47 | 4.53 | 4.53 | +0.04 (+0.89%) | 685,508 |
| 17 Feb 2017 | HKD | 4.46 | 4.51 | 4.46 | 4.49 | 4.49 | 0.0 (0.0%) | 197,800 |
| 16 Feb 2017 | HKD | 4.48 | 4.5 | 4.45 | 4.49 | 4.49 | +0.03 (+0.67%) | 174,500 |
| 15 Feb 2017 | HKD | 4.5 | 4.52 | 4.46 | 4.46 | 4.46 | -0.04 (-0.89%) | 277,300 |
| 14 Feb 2017 | HKD | 4.48 | 4.53 | 4.45 | 4.5 | 4.5 | -0.01 (-0.22%) | 195,717 |
| 13 Feb 2017 | HKD | 4.5 | 4.51 | 4.48 | 4.51 | 4.51 | +0.01 (+0.22%) | 117,200 |
| 10 Feb 2017 | HKD | 4.51 | 4.51 | 4.48 | 4.5 | 4.5 | +0.01 (+0.22%) | 119,020 |
| 9 Feb 2017 | HKD | 4.46 | 4.5 | 4.46 | 4.49 | 4.49 | +0.03 (+0.67%) | 141,434 |
| 8 Feb 2017 | HKD | 4.42 | 4.47 | 4.41 | 4.46 | 4.46 | +0.01 (+0.22%) | 149,156 |
| 7 Feb 2017 | HKD | 4.46 | 4.47 | 4.43 | 4.45 | 4.45 | -0.01 (-0.22%) | 107,584 |
| 6 Feb 2017 | HKD | 4.45 | 4.49 | 4.41 | 4.46 | 4.46 | 0.0 (0.0%) | 53,298 |
| 3 Feb 2017 | HKD | 4.51 | 4.51 | 4.45 | 4.46 | 4.46 | -0.04 (-0.89%) | 60,200 |
| 26 Jan 2017 | HKD | 4.47 | 4.5 | 4.47 | 4.5 | 4.5 | +0.01 (+0.22%) | 74,768 |
| 25 Jan 2017 | HKD | 4.41 | 4.5 | 4.41 | 4.49 | 4.49 | +0.04 (+0.90%) | 222,344 |
