| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | HKD | 5.11 | 5.13 | 5.06 | 5.13 | 5.13 | -0.01 (-0.19%) | 3,167,728 |
| 1 Feb 2017 | HKD | 5.14 | 5.14 | 5.02 | 5.14 | 5.14 | 0.0 (0.0%) | 3,715,900 |
| 31 Jan 2017 | HKD | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | HKD | 5.11 | 5.15 | 5.07 | 5.14 | 5.14 | +0.01 (+0.19%) | 1,853,500 |
| 26 Jan 2017 | HKD | 5.15 | 5.19 | 5.1 | 5.13 | 5.13 | -0.03 (-0.58%) | 5,377,218 |
| 25 Jan 2017 | HKD | 5.1 | 5.25 | 5.09 | 5.16 | 5.16 | +0.02 (+0.39%) | 20,754,211 |
| 24 Jan 2017 | HKD | 5.04 | 5.15 | 5.03 | 5.14 | 5.14 | 0.0 (0.0%) | 12,323,000 |
| 23 Jan 2017 | HKD | 5.1 | 5.17 | 5.05 | 5.14 | 5.14 | +0.06 (+1.18%) | 22,553,000 |
| 20 Jan 2017 | HKD | 4.88 | 5.13 | 4.84 | 5.08 | 5.08 | +0.13 (+2.63%) | 34,123,301 |
| 19 Jan 2017 | HKD | 4.96 | 4.98 | 4.9 | 4.95 | 4.95 | -0.01 (-0.20%) | 10,054,000 |
| 18 Jan 2017 | HKD | 4.91 | 4.98 | 4.86 | 4.96 | 4.96 | +0.04 (+0.81%) | 24,387,471 |
| 17 Jan 2017 | HKD | 4.79 | 4.98 | 4.78 | 4.92 | 4.92 | +0.14 (+2.93%) | 23,232,000 |
| 16 Jan 2017 | HKD | 4.76 | 4.79 | 4.66 | 4.78 | 4.78 | +0.03 (+0.63%) | 11,058,600 |
| 13 Jan 2017 | HKD | 4.75 | 4.75 | 4.68 | 4.75 | 4.75 | -0.04 (-0.84%) | 6,118,228 |
| 12 Jan 2017 | HKD | 4.6 | 4.79 | 4.6 | 4.79 | 4.79 | +0.19 (+4.13%) | 5,639,500 |
| 11 Jan 2017 | HKD | 4.71 | 4.71 | 4.6 | 4.6 | 4.6 | -0.07 (-1.50%) | 5,192,196 |
| 10 Jan 2017 | HKD | 4.66 | 4.7 | 4.6 | 4.67 | 4.67 | +0.02 (+0.43%) | 7,124,400 |
| 9 Jan 2017 | HKD | 4.7 | 4.72 | 4.63 | 4.65 | 4.65 | -0.06 (-1.27%) | 3,357,000 |
| 6 Jan 2017 | HKD | 4.75 | 4.77 | 4.69 | 4.71 | 4.71 | -0.01 (-0.21%) | 5,196,175 |
| 5 Jan 2017 | HKD | 4.69 | 4.8 | 4.66 | 4.72 | 4.72 | +0.01 (+0.21%) | 6,270,531 |
| 4 Jan 2017 | HKD | 4.65 | 4.75 | 4.5 | 4.71 | 4.71 | +0.15 (+3.29%) | 7,611,616 |
| 3 Jan 2017 | HKD | 4.63 | 4.64 | 4.52 | 4.56 | 4.56 | -0.04 (-0.87%) | 3,814,948 |
| 2 Jan 2017 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | HKD | 4.48 | 4.65 | 4.47 | 4.6 | 4.6 | +0.1 (+2.22%) | 10,350,000 |
| 29 Dec 2016 | HKD | 4.41 | 4.6 | 4.37 | 4.5 | 4.5 | +0.09 (+2.04%) | 8,233,181 |
| 28 Dec 2016 | HKD | 4.46 | 4.5 | 4.37 | 4.41 | 4.41 | -0.09 (-2%) | 9,899,581 |
| 27 Dec 2016 | HKD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | HKD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | HKD | 4.46 | 4.52 | 4.41 | 4.5 | 4.5 | +0.01 (+0.22%) | 6,907,370 |
