| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2017 | HKD | 0.295 | 0.3 | 0.29 | 0.29 | 14.5 | -0.005 (-1.69%) | 334,460 |
| 8 Feb 2017 | HKD | 0.3 | 0.3 | 0.295 | 0.295 | 14.75 | -0.005 (-1.67%) | 131,350 |
| 7 Feb 2017 | HKD | 0.31 | 0.31 | 0.3 | 0.3 | 15 | -0.01 (-3.23%) | 212,740 |
| 6 Feb 2017 | HKD | 0.31 | 0.315 | 0.3 | 0.31 | 15.5 | 0.0 (0.0%) | 131,770 |
| 3 Feb 2017 | HKD | 0.29 | 0.315 | 0.29 | 0.31 | 15.5 | +0.02 (+6.90%) | 276,116 |
| 2 Feb 2017 | HKD | 0.295 | 0.295 | 0.285 | 0.29 | 14.5 | -0.005 (-1.69%) | 127,175 |
| 1 Feb 2017 | HKD | 0.3 | 0.305 | 0.285 | 0.295 | 14.75 | -0.005 (-1.67%) | 327,440 |
| 31 Jan 2017 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 15 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 15 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | HKD | 0.295 | 0.3 | 0.295 | 0.3 | 15 | +0.005 (+1.69%) | 78,530 |
| 26 Jan 2017 | HKD | 0.3 | 0.305 | 0.295 | 0.295 | 14.75 | -0.005 (-1.67%) | 252,440 |
| 25 Jan 2017 | HKD | 0.305 | 0.305 | 0.295 | 0.3 | 15 | -0.005 (-1.64%) | 271,324 |
| 24 Jan 2017 | HKD | 0.31 | 0.315 | 0.295 | 0.305 | 15.25 | -0.01 (-3.17%) | 886,060 |
| 23 Jan 2017 | HKD | 0.315 | 0.315 | 0.31 | 0.315 | 15.75 | 0.0 (0.0%) | 64,245 |
| 20 Jan 2017 | HKD | 0.315 | 0.315 | 0.305 | 0.315 | 15.75 | 0.0 (0.0%) | 98,470 |
| 19 Jan 2017 | HKD | 0.315 | 0.315 | 0.31 | 0.315 | 15.75 | 0.0 (0.0%) | 36,820 |
| 18 Jan 2017 | HKD | 0.31 | 0.315 | 0.305 | 0.315 | 15.75 | -0.005 (-1.56%) | 200,710 |
| 17 Jan 2017 | HKD | 0.32 | 0.325 | 0.315 | 0.32 | 16 | +0.005 (+1.59%) | 61,180 |
| 16 Jan 2017 | HKD | 0.315 | 0.32 | 0.315 | 0.315 | 15.75 | 0.0 (0.0%) | 59,437 |
| 13 Jan 2017 | HKD | 0.33 | 0.33 | 0.315 | 0.315 | 15.75 | -0.01 (-3.08%) | 102,760 |
| 12 Jan 2017 | HKD | 0.31 | 0.33 | 0.31 | 0.325 | 16.25 | +0.015 (+4.84%) | 306,870 |
| 11 Jan 2017 | HKD | 0.315 | 0.315 | 0.31 | 0.31 | 15.5 | -0.005 (-1.59%) | 76,386 |
| 10 Jan 2017 | HKD | 0.31 | 0.32 | 0.305 | 0.315 | 15.75 | +0.005 (+1.61%) | 240,040 |
| 9 Jan 2017 | HKD | 0.32 | 0.325 | 0.3 | 0.31 | 15.5 | -0.01 (-3.13%) | 1,319,250 |
| 6 Jan 2017 | HKD | 0.345 | 0.35 | 0.31 | 0.32 | 16 | -0.025 (-7.25%) | 1,634,660 |
| 5 Jan 2017 | HKD | 0.35 | 0.355 | 0.345 | 0.345 | 17.25 | 0.0 (0.0%) | 222,630 |
| 4 Jan 2017 | HKD | 0.355 | 0.355 | 0.345 | 0.345 | 17.25 | -0.005 (-1.43%) | 216,680 |
| 3 Jan 2017 | HKD | 0.335 | 0.36 | 0.335 | 0.35 | 17.5 | +0.02 (+6.06%) | 639,100 |
| 2 Jan 2017 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 16.5 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | HKD | 0.33 | 0.33 | 0.32 | 0.33 | 16.5 | 0.0 (0.0%) | 140,550 |
