| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | HKD | 17.67 | 17.92 | 17.53 | 17.6 | 17.6 | 0.0 (0.0%) | 434,700 |
| 17 Mar 2017 | HKD | 17.78 | 17.91 | 17.6 | 17.6 | 17.6 | -0.18 (-1.01%) | 572,100 |
| 16 Mar 2017 | HKD | 17.89 | 17.89 | 17.74 | 17.78 | 17.78 | +0.1 (+0.57%) | 454,392 |
| 15 Mar 2017 | HKD | 17.57 | 17.69 | 17.51 | 17.68 | 17.68 | -0.02 (-0.11%) | 304,800 |
| 14 Mar 2017 | HKD | 17.81 | 17.9 | 17.55 | 17.7 | 17.7 | -0.05 (-0.28%) | 334,000 |
| 13 Mar 2017 | HKD | 17.84 | 17.84 | 17.7 | 17.75 | 17.75 | 0.0 (0.0%) | 176,050 |
| 10 Mar 2017 | HKD | 17.65 | 17.93 | 17.65 | 17.75 | 17.75 | +0.05 (+0.28%) | 115,100 |
| 9 Mar 2017 | HKD | 18.03 | 18.15 | 17.69 | 17.7 | 17.7 | -0.44 (-2.43%) | 494,081 |
| 8 Mar 2017 | HKD | 18.5 | 18.5 | 17.82 | 18.14 | 18.14 | -0.34 (-1.84%) | 950,644 |
| 7 Mar 2017 | HKD | 18.78 | 18.79 | 18.44 | 18.48 | 18.48 | -0.2 (-1.07%) | 275,305 |
| 6 Mar 2017 | HKD | 18.6 | 18.78 | 18.58 | 18.68 | 18.68 | +0.08 (+0.43%) | 576,470 |
| 3 Mar 2017 | HKD | 18.69 | 18.69 | 18.49 | 18.6 | 18.6 | +0.1 (+0.54%) | 489,741 |
| 2 Mar 2017 | HKD | 18.5 | 18.55 | 18.42 | 18.5 | 18.5 | 0.0 (0.0%) | 240,957 |
| 1 Mar 2017 | HKD | 18.69 | 18.69 | 18.41 | 18.5 | 18.5 | 0.0 (0.0%) | 464,081 |
| 28 Feb 2017 | HKD | 18.7 | 18.7 | 18.48 | 18.5 | 18.5 | -0.12 (-0.64%) | 523,607 |
| 27 Feb 2017 | HKD | 18.82 | 18.82 | 18.61 | 18.62 | 18.62 | -0.18 (-0.96%) | 322,849 |
| 24 Feb 2017 | HKD | 18.98 | 19.27 | 18.75 | 18.8 | 18.8 | -0.07 (-0.37%) | 313,683 |
| 23 Feb 2017 | HKD | 19.01 | 19.14 | 18.86 | 18.87 | 18.87 | -0.13 (-0.68%) | 610,980 |
| 22 Feb 2017 | HKD | 18.7 | 19.11 | 18.62 | 19 | 19 | +0.3 (+1.60%) | 1,022,126 |
| 21 Feb 2017 | HKD | 18.6 | 18.76 | 18.45 | 18.7 | 18.7 | +0.07 (+0.38%) | 647,109 |
| 20 Feb 2017 | HKD | 17.94 | 18.63 | 17.94 | 18.63 | 18.63 | +0.49 (+2.70%) | 680,408 |
| 17 Feb 2017 | HKD | 18.25 | 18.25 | 18 | 18.14 | 18.14 | +0.06 (+0.33%) | 289,622 |
| 16 Feb 2017 | HKD | 18.18 | 18.18 | 17.95 | 18.08 | 18.08 | +0.13 (+0.72%) | 108,726 |
| 15 Feb 2017 | HKD | 18.31 | 18.32 | 17.91 | 17.95 | 17.95 | -0.26 (-1.43%) | 399,510 |
| 14 Feb 2017 | HKD | 18.43 | 18.43 | 18.15 | 18.21 | 18.21 | -0.09 (-0.49%) | 173,005 |
| 13 Feb 2017 | HKD | 18.45 | 18.45 | 18.18 | 18.3 | 18.3 | -0.16 (-0.87%) | 516,414 |
| 10 Feb 2017 | HKD | 18.54 | 18.55 | 18.31 | 18.46 | 18.46 | -0.04 (-0.22%) | 347,936 |
| 9 Feb 2017 | HKD | 18.09 | 18.51 | 18.08 | 18.5 | 18.5 | +0.34 (+1.87%) | 578,561 |
| 8 Feb 2017 | HKD | 18.28 | 18.3 | 18.03 | 18.16 | 18.16 | -0.12 (-0.66%) | 131,339 |
| 7 Feb 2017 | HKD | 18 | 18.39 | 17.97 | 18.28 | 18.28 | +0.33 (+1.84%) | 253,038 |
