| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | HKD | 33.35 | 33.35 | 33 | 33.3 | 33.3 | +0.15 (+0.45%) | 1,817,000 |
| 1 Feb 2017 | HKD | 32.6 | 33.15 | 32.25 | 33.15 | 33.15 | -0.1 (-0.30%) | 1,734,786 |
| 31 Jan 2017 | HKD | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | HKD | 32.45 | 33.3 | 32.45 | 33.25 | 33.25 | +0.4 (+1.22%) | 1,396,224 |
| 26 Jan 2017 | HKD | 32.4 | 33 | 32.15 | 32.85 | 32.85 | +0.8 (+2.50%) | 2,220,494 |
| 25 Jan 2017 | HKD | 32.5 | 32.5 | 31.9 | 32.05 | 32.05 | -0.35 (-1.08%) | 1,496,054 |
| 24 Jan 2017 | HKD | 32 | 32.4 | 31.65 | 32.4 | 32.4 | +0.8 (+2.53%) | 2,378,470 |
| 23 Jan 2017 | HKD | 31.65 | 32.2 | 31.3 | 31.6 | 31.6 | +0.1 (+0.32%) | 1,778,758 |
| 20 Jan 2017 | HKD | 31.3 | 31.85 | 31.3 | 31.5 | 31.5 | -0.1 (-0.32%) | 1,154,556 |
| 19 Jan 2017 | HKD | 31.9 | 31.9 | 31.45 | 31.6 | 31.6 | -0.25 (-0.78%) | 1,021,336 |
| 18 Jan 2017 | HKD | 32 | 32.5 | 31.85 | 31.85 | 31.85 | +0.15 (+0.47%) | 2,202,106 |
| 17 Jan 2017 | HKD | 31.85 | 31.85 | 31.45 | 31.7 | 31.7 | +0.15 (+0.48%) | 414,610 |
| 16 Jan 2017 | HKD | 31.65 | 31.8 | 31.5 | 31.55 | 31.55 | -0.15 (-0.47%) | 524,344 |
| 13 Jan 2017 | HKD | 32 | 32.05 | 31.5 | 31.7 | 31.7 | +0.05 (+0.16%) | 744,703 |
| 12 Jan 2017 | HKD | 31.95 | 31.95 | 31.35 | 31.65 | 31.65 | -0.35 (-1.09%) | 1,403,794 |
| 11 Jan 2017 | HKD | 31.75 | 32 | 31.55 | 32 | 32 | +0.25 (+0.79%) | 1,398,873 |
| 10 Jan 2017 | HKD | 31.3 | 31.75 | 31.2 | 31.75 | 31.75 | +0.45 (+1.44%) | 1,598,856 |
| 9 Jan 2017 | HKD | 31.4 | 31.55 | 31.05 | 31.3 | 31.3 | +0.1 (+0.32%) | 1,129,746 |
| 6 Jan 2017 | HKD | 31.2 | 31.4 | 31 | 31.2 | 31.2 | +0.2 (+0.65%) | 1,262,943 |
| 5 Jan 2017 | HKD | 30.85 | 31.4 | 30.7 | 31 | 31 | +0.3 (+0.98%) | 1,440,703 |
| 4 Jan 2017 | HKD | 30.6 | 31 | 30.5 | 30.7 | 30.7 | -0.05 (-0.16%) | 1,380,670 |
| 3 Jan 2017 | HKD | 29.75 | 30.75 | 29.6 | 30.75 | 30.75 | +1.05 (+3.54%) | 1,722,004 |
| 2 Jan 2017 | HKD | 29.7 | 29.7 | 29.7 | 29.7 | 29.7 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | HKD | 29.45 | 29.95 | 29.45 | 29.7 | 29.7 | +0.3 (+1.02%) | 1,596,113 |
| 29 Dec 2016 | HKD | 29.35 | 29.75 | 29.25 | 29.4 | 29.4 | -0.35 (-1.18%) | 2,072,773 |
| 28 Dec 2016 | HKD | 29.8 | 29.85 | 29.5 | 29.75 | 29.75 | -0.05 (-0.17%) | 1,779,738 |
| 27 Dec 2016 | HKD | 29.8 | 29.8 | 29.8 | 29.8 | 29.8 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | HKD | 29.8 | 29.8 | 29.8 | 29.8 | 29.8 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | HKD | 30.05 | 30.2 | 29.75 | 29.8 | 29.8 | -0.45 (-1.49%) | 1,622,747 |
