| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | HKD | 17.94 | 18.29 | 17.9 | 17.95 | 17.95 | +0.03 (+0.17%) | 282,655 |
| 3 Feb 2017 | HKD | 18.32 | 18.32 | 17.9 | 17.92 | 17.92 | -0.4 (-2.18%) | 256,851 |
| 26 Jan 2017 | HKD | 18.3 | 18.5 | 18.1 | 18.32 | 18.32 | +0.03 (+0.16%) | 457,612 |
| 25 Jan 2017 | HKD | 18.2 | 18.38 | 18.1 | 18.29 | 18.29 | +0.04 (+0.22%) | 289,272 |
| 24 Jan 2017 | HKD | 18.19 | 18.35 | 17.55 | 18.25 | 18.25 | +0.1 (+0.55%) | 257,041 |
| 23 Jan 2017 | HKD | 18.25 | 18.28 | 18.09 | 18.15 | 18.15 | +0.16 (+0.89%) | 164,812 |
| 20 Jan 2017 | HKD | 17.73 | 18.1 | 17.73 | 17.99 | 17.99 | +0.19 (+1.07%) | 125,000 |
| 19 Jan 2017 | HKD | 17.5 | 17.96 | 17.5 | 17.8 | 17.8 | +0.22 (+1.25%) | 504,561 |
| 18 Jan 2017 | HKD | 17.6 | 17.65 | 17.44 | 17.58 | 17.58 | +0.07 (+0.40%) | 218,624 |
| 17 Jan 2017 | HKD | 17.7 | 17.7 | 17.39 | 17.51 | 17.51 | -0.04 (-0.23%) | 409,157 |
| 16 Jan 2017 | HKD | 18 | 18.2 | 17.12 | 17.55 | 17.55 | -0.45 (-2.50%) | 566,352 |
| 13 Jan 2017 | HKD | 18.64 | 18.64 | 18 | 18 | 18 | -0.65 (-3.49%) | 445,972 |
| 12 Jan 2017 | HKD | 18.8 | 18.93 | 18.4 | 18.65 | 18.65 | -0.38 (-2.00%) | 345,449 |
| 11 Jan 2017 | HKD | 19.15 | 19.15 | 18.88 | 19.03 | 19.03 | -0.08 (-0.42%) | 310,471 |
| 10 Jan 2017 | HKD | 18.98 | 19.16 | 18.73 | 19.11 | 19.11 | +0.14 (+0.74%) | 475,875 |
| 9 Jan 2017 | HKD | 18.7 | 18.97 | 18.58 | 18.97 | 18.97 | +0.33 (+1.77%) | 482,713 |
| 6 Jan 2017 | HKD | 18.68 | 18.7 | 18.46 | 18.64 | 18.64 | 0.0 (0.0%) | 215,621 |
| 5 Jan 2017 | HKD | 18.6 | 18.65 | 18.43 | 18.64 | 18.64 | +0.08 (+0.43%) | 789,697 |
| 4 Jan 2017 | HKD | 18.33 | 18.7 | 18.33 | 18.56 | 18.56 | +0.21 (+1.14%) | 512,996 |
| 3 Jan 2017 | HKD | 18.47 | 18.6 | 18.24 | 18.35 | 18.35 | -0.1 (-0.54%) | 416,202 |
| 30 Dec 2016 | HKD | 18.39 | 18.64 | 18.2 | 18.45 | 18.45 | +0.19 (+1.04%) | 399,378 |
| 29 Dec 2016 | HKD | 18.25 | 18.38 | 18.2 | 18.26 | 18.26 | -0.05 (-0.27%) | 295,568 |
| 28 Dec 2016 | HKD | 18.65 | 18.66 | 17.98 | 18.31 | 18.31 | -0.27 (-1.45%) | 515,776 |
| 27 Dec 2016 | HKD | 18.49 | 18.75 | 18.3 | 18.58 | 18.58 | +0.09 (+0.49%) | 359,724 |
| 26 Dec 2016 | HKD | 18.2 | 18.49 | 17.98 | 18.49 | 18.49 | +0.19 (+1.04%) | 152,600 |
| 23 Dec 2016 | HKD | 18.74 | 18.74 | 18.3 | 18.3 | 18.3 | -0.45 (-2.40%) | 422,354 |
| 22 Dec 2016 | HKD | 18.95 | 18.95 | 18.26 | 18.75 | 18.75 | +0.18 (+0.97%) | 423,477 |
| 21 Dec 2016 | HKD | 18.5 | 18.8 | 18.48 | 18.57 | 18.57 | +0.08 (+0.43%) | 459,454 |
| 20 Dec 2016 | HKD | 19.16 | 19.39 | 18.41 | 18.49 | 18.49 | -0.71 (-3.70%) | 1,577,624 |
| 19 Dec 2016 | HKD | 20.29 | 20.29 | 19.03 | 19.2 | 19.2 | -0.65 (-3.27%) | 481,900 |
