| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2017 | HKD | 12.9 | 13.12 | 12.86 | 12.9 | 9.496 | 0.0 (0.0%) | 3,565,660 |
| 8 Feb 2017 | HKD | 13.04 | 13.04 | 12.74 | 12.9 | 9.496 | -0.08 (-0.62%) | 5,887,600 |
| 7 Feb 2017 | HKD | 13 | 13.12 | 12.92 | 12.98 | 9.5549 | -0.08 (-0.61%) | 1,988,200 |
| 6 Feb 2017 | HKD | 13.02 | 13.18 | 12.88 | 13.06 | 9.6138 | +0.06 (+0.46%) | 10,176,070 |
| 3 Feb 2017 | HKD | 13 | 13.04 | 12.8 | 13 | 9.5696 | +0.1 (+0.78%) | 3,265,745 |
| 2 Feb 2017 | HKD | 13 | 13.06 | 12.78 | 12.9 | 9.496 | -0.12 (-0.92%) | 2,092,800 |
| 1 Feb 2017 | HKD | 13.06 | 13.08 | 12.86 | 13.02 | 9.5843 | -0.02 (-0.15%) | 1,511,600 |
| 31 Jan 2017 | HKD | 13.04 | 13.04 | 13.04 | 13.04 | 9.599 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 13.04 | 13.04 | 13.04 | 13.04 | 9.599 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | HKD | 13.1 | 13.1 | 12.94 | 13.04 | 9.599 | -0.06 (-0.46%) | 432,200 |
| 26 Jan 2017 | HKD | 12.88 | 13.12 | 12.88 | 13.1 | 9.6432 | +0.24 (+1.87%) | 1,546,764 |
| 25 Jan 2017 | HKD | 12.98 | 12.98 | 12.82 | 12.86 | 9.4665 | -0.1 (-0.77%) | 614,395 |
| 24 Jan 2017 | HKD | 13.02 | 13.14 | 12.92 | 12.96 | 9.5401 | -0.1 (-0.77%) | 1,172,432 |
| 23 Jan 2017 | HKD | 13.04 | 13.14 | 13 | 13.06 | 9.6138 | 0.0 (0.0%) | 1,247,656 |
| 20 Jan 2017 | HKD | 12.8 | 13.16 | 12.8 | 13.06 | 9.6138 | +0.2 (+1.56%) | 6,724,704 |
| 19 Jan 2017 | HKD | 12.82 | 12.86 | 12.7 | 12.86 | 9.4665 | 0.0 (0.0%) | 2,955,468 |
| 18 Jan 2017 | HKD | 12.84 | 12.96 | 12.7 | 12.86 | 9.4665 | +0.08 (+0.63%) | 2,142,590 |
| 17 Jan 2017 | HKD | 12.56 | 12.88 | 12.48 | 12.78 | 9.4076 | +0.16 (+1.27%) | 4,737,210 |
| 16 Jan 2017 | HKD | 12.82 | 12.92 | 12.44 | 12.62 | 9.2899 | -0.2 (-1.56%) | 3,485,248 |
| 13 Jan 2017 | HKD | 12.74 | 12.96 | 12.74 | 12.82 | 9.4371 | -0.06 (-0.47%) | 1,773,800 |
| 12 Jan 2017 | HKD | 12.96 | 13 | 12.7 | 12.88 | 9.4812 | 0.0 (0.0%) | 4,238,900 |
| 11 Jan 2017 | HKD | 13 | 13.2 | 12.8 | 12.88 | 9.4812 | -0.12 (-0.92%) | 2,850,200 |
| 10 Jan 2017 | HKD | 13.1 | 13.12 | 12.92 | 13 | 9.5696 | -0.1 (-0.76%) | 3,105,600 |
| 9 Jan 2017 | HKD | 12.92 | 13.16 | 12.9 | 13.1 | 9.6432 | +0.22 (+1.71%) | 3,048,800 |
| 6 Jan 2017 | HKD | 12.8 | 13.02 | 12.76 | 12.88 | 9.4812 | +0.08 (+0.63%) | 4,744,855 |
| 5 Jan 2017 | HKD | 13.08 | 13.22 | 12.78 | 12.8 | 9.4224 | -0.28 (-2.14%) | 4,490,647 |
| 4 Jan 2017 | HKD | 13.08 | 13.26 | 13.08 | 13.08 | 9.6285 | -0.06 (-0.46%) | 4,621,200 |
| 3 Jan 2017 | HKD | 13.22 | 13.24 | 13.1 | 13.14 | 9.6726 | +0.04 (+0.31%) | 2,722,800 |
| 2 Jan 2017 | HKD | 13.1 | 13.1 | 13.1 | 13.1 | 9.6432 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | HKD | 13.1 | 13.3 | 12.96 | 13.1 | 9.6432 | +0.1 (+0.77%) | 6,112,310 |
