| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | HKD | 4.43 | 4.47 | 4.43 | 4.45 | 4.45 | 0.0 (0.0%) | 207,900 |
| 23 Jan 2017 | HKD | 4.45 | 4.49 | 4.41 | 4.45 | 4.45 | +0.03 (+0.68%) | 128,100 |
| 20 Jan 2017 | HKD | 4.32 | 4.43 | 4.32 | 4.42 | 4.42 | +0.06 (+1.38%) | 87,800 |
| 19 Jan 2017 | HKD | 4.34 | 4.41 | 4.34 | 4.36 | 4.36 | -0.04 (-0.91%) | 22,500 |
| 18 Jan 2017 | HKD | 4.42 | 4.45 | 4.37 | 4.4 | 4.4 | +0.01 (+0.23%) | 121,400 |
| 17 Jan 2017 | HKD | 4.35 | 4.4 | 4.31 | 4.39 | 4.39 | +0.04 (+0.92%) | 109,472 |
| 16 Jan 2017 | HKD | 4.4 | 4.41 | 4.29 | 4.35 | 4.35 | -0.06 (-1.36%) | 217,580 |
| 13 Jan 2017 | HKD | 4.41 | 4.44 | 4.4 | 4.41 | 4.41 | -0.01 (-0.23%) | 244,237 |
| 12 Jan 2017 | HKD | 4.47 | 4.48 | 4.41 | 4.42 | 4.42 | -0.05 (-1.12%) | 235,386 |
| 11 Jan 2017 | HKD | 4.51 | 4.52 | 4.47 | 4.47 | 4.47 | -0.04 (-0.89%) | 88,734 |
| 10 Jan 2017 | HKD | 4.51 | 4.53 | 4.5 | 4.51 | 4.51 | 0.0 (0.0%) | 58,000 |
| 9 Jan 2017 | HKD | 4.52 | 4.53 | 4.5 | 4.51 | 4.51 | +0.01 (+0.22%) | 70,200 |
| 6 Jan 2017 | HKD | 4.51 | 4.52 | 4.49 | 4.5 | 4.5 | -0.03 (-0.66%) | 132,700 |
| 5 Jan 2017 | HKD | 4.53 | 4.54 | 4.52 | 4.53 | 4.53 | +0.01 (+0.22%) | 115,254 |
| 4 Jan 2017 | HKD | 4.52 | 4.53 | 4.5 | 4.52 | 4.52 | 0.0 (0.0%) | 177,008 |
| 3 Jan 2017 | HKD | 4.52 | 4.53 | 4.49 | 4.52 | 4.52 | 0.0 (0.0%) | 100,700 |
| 30 Dec 2016 | HKD | 4.49 | 4.52 | 4.47 | 4.52 | 4.52 | +0.04 (+0.89%) | 204,854 |
| 29 Dec 2016 | HKD | 4.47 | 4.48 | 4.46 | 4.48 | 4.48 | +0.01 (+0.22%) | 50,888 |
| 28 Dec 2016 | HKD | 4.47 | 4.47 | 4.45 | 4.47 | 4.47 | +0.01 (+0.22%) | 38,744 |
| 27 Dec 2016 | HKD | 4.43 | 4.48 | 4.41 | 4.46 | 4.46 | -0.01 (-0.22%) | 96,971 |
| 26 Dec 2016 | HKD | 4.43 | 4.47 | 4.4 | 4.47 | 4.47 | +0.05 (+1.13%) | 145,145 |
| 23 Dec 2016 | HKD | 4.45 | 4.45 | 4.42 | 4.42 | 4.42 | -0.05 (-1.12%) | 78,900 |
| 22 Dec 2016 | HKD | 4.48 | 4.48 | 4.43 | 4.47 | 4.47 | 0.0 (0.0%) | 157,200 |
| 21 Dec 2016 | HKD | 4.45 | 4.5 | 4.45 | 4.47 | 4.47 | +0.02 (+0.45%) | 88,588 |
| 20 Dec 2016 | HKD | 4.5 | 4.5 | 4.42 | 4.45 | 4.45 | -0.03 (-0.67%) | 182,672 |
| 19 Dec 2016 | HKD | 4.51 | 4.51 | 4.48 | 4.48 | 4.48 | -0.04 (-0.88%) | 106,824 |
| 16 Dec 2016 | HKD | 4.5 | 4.55 | 4.47 | 4.52 | 4.52 | +0.01 (+0.22%) | 239,300 |
| 15 Dec 2016 | HKD | 4.5 | 4.54 | 4.5 | 4.51 | 4.51 | +0.01 (+0.22%) | 94,000 |
| 14 Dec 2016 | HKD | 4.49 | 4.55 | 4.49 | 4.5 | 4.5 | -0.01 (-0.22%) | 187,540 |
| 13 Dec 2016 | HKD | 4.47 | 4.55 | 4.47 | 4.51 | 4.51 | +0.04 (+0.89%) | 184,944 |
