| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | HKD | 15.12 | 15.38 | 15.12 | 15.36 | 15.36 | +0.16 (+1.05%) | 5,089,396 |
| 15 Mar 2017 | HKD | 15.12 | 15.4 | 15.06 | 15.2 | 15.2 | -0.06 (-0.39%) | 4,722,553 |
| 14 Mar 2017 | HKD | 14.98 | 15.32 | 14.88 | 15.26 | 15.26 | +0.3 (+2.01%) | 8,085,892 |
| 13 Mar 2017 | HKD | 14.7 | 14.96 | 14.64 | 14.96 | 14.96 | +0.28 (+1.91%) | 5,302,876 |
| 10 Mar 2017 | HKD | 14.6 | 14.7 | 14.46 | 14.68 | 14.68 | +0.12 (+0.82%) | 3,257,234 |
| 9 Mar 2017 | HKD | 14.62 | 14.62 | 14.42 | 14.56 | 14.56 | -0.06 (-0.41%) | 2,749,240 |
| 8 Mar 2017 | HKD | 14.36 | 14.64 | 14.36 | 14.62 | 14.62 | +0.22 (+1.53%) | 5,104,729 |
| 7 Mar 2017 | HKD | 14.52 | 14.6 | 14.36 | 14.4 | 14.4 | -0.14 (-0.96%) | 5,049,260 |
| 6 Mar 2017 | HKD | 14.46 | 14.6 | 14.36 | 14.54 | 14.54 | +0.16 (+1.11%) | 4,084,522 |
| 3 Mar 2017 | HKD | 14.54 | 14.56 | 14.36 | 14.38 | 14.38 | -0.18 (-1.24%) | 3,557,784 |
| 2 Mar 2017 | HKD | 14.82 | 14.88 | 14.36 | 14.56 | 14.56 | -0.16 (-1.09%) | 11,063,006 |
| 1 Mar 2017 | HKD | 14.32 | 14.72 | 14.12 | 14.72 | 14.72 | +0.58 (+4.10%) | 13,609,182 |
| 28 Feb 2017 | HKD | 14 | 14.26 | 13.92 | 14.14 | 14.14 | +0.14 (+1.00%) | 5,855,833 |
| 27 Feb 2017 | HKD | 13.94 | 14.08 | 13.8 | 14 | 14 | +0.08 (+0.57%) | 9,713,496 |
| 24 Feb 2017 | HKD | 14 | 14.02 | 13.84 | 13.92 | 13.92 | -0.12 (-0.85%) | 4,537,603 |
| 23 Feb 2017 | HKD | 13.6 | 14.14 | 13.58 | 14.04 | 14.04 | +0.44 (+3.24%) | 6,908,031 |
| 22 Feb 2017 | HKD | 13.8 | 13.86 | 13.58 | 13.6 | 13.6 | -0.1 (-0.73%) | 6,328,400 |
| 21 Feb 2017 | HKD | 14.1 | 14.16 | 13.66 | 13.7 | 13.7 | -0.28 (-2.00%) | 6,897,828 |
| 20 Feb 2017 | HKD | 14.22 | 14.26 | 13.86 | 13.98 | 13.98 | -0.16 (-1.13%) | 12,959,600 |
| 17 Feb 2017 | HKD | 14.24 | 14.36 | 13.9 | 14.14 | 14.14 | -0.5 (-3.42%) | 13,562,326 |
| 16 Feb 2017 | HKD | 14.78 | 14.92 | 14.54 | 14.64 | 14.64 | -0.16 (-1.08%) | 8,147,188 |
| 15 Feb 2017 | HKD | 14.9 | 14.94 | 14.5 | 14.8 | 14.8 | -0.12 (-0.80%) | 8,153,224 |
| 14 Feb 2017 | HKD | 14.16 | 14.92 | 14.1 | 14.92 | 14.92 | +0.76 (+5.37%) | 15,205,388 |
| 13 Feb 2017 | HKD | 14.36 | 14.38 | 14.1 | 14.16 | 14.16 | -0.12 (-0.84%) | 4,048,400 |
| 10 Feb 2017 | HKD | 14.48 | 14.5 | 14.28 | 14.28 | 14.28 | -0.04 (-0.28%) | 4,392,487 |
| 9 Feb 2017 | HKD | 14.5 | 14.6 | 14.32 | 14.32 | 14.32 | -0.02 (-0.14%) | 5,238,895 |
| 8 Feb 2017 | HKD | 14.58 | 14.62 | 14.22 | 14.34 | 14.34 | -0.24 (-1.65%) | 5,302,000 |
| 7 Feb 2017 | HKD | 14.9 | 14.94 | 14.56 | 14.58 | 14.58 | -0.28 (-1.88%) | 4,179,200 |
| 6 Feb 2017 | HKD | 14.84 | 14.9 | 14.7 | 14.86 | 14.86 | +0.06 (+0.41%) | 2,631,205 |
| 3 Feb 2017 | HKD | 14.82 | 14.88 | 14.76 | 14.8 | 14.8 | -0.02 (-0.13%) | 2,658,392 |
