| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | HKD | 0.285 | 0.32 | 0.265 | 0.29 | 7.25 | +0.015 (+5.45%) | 4,472,754 |
| 15 Mar 2017 | HKD | 0.53 | 0.54 | 0.245 | 0.275 | 6.875 | -0.255 (-48.11%) | 12,893,222 |
| 14 Mar 2017 | HKD | 0.485 | 0.54 | 0.455 | 0.53 | 13.25 | +0.045 (+9.28%) | 561,655 |
| 13 Mar 2017 | HKD | 0.4 | 0.49 | 0.395 | 0.485 | 12.125 | +0.085 (+21.25%) | 498,893 |
| 10 Mar 2017 | HKD | 0.4 | 0.405 | 0.385 | 0.4 | 10 | +0.005 (+1.27%) | 67,797 |
| 9 Mar 2017 | HKD | 0.4 | 0.4 | 0.385 | 0.395 | 9.875 | -0.005 (-1.25%) | 44,781 |
| 8 Mar 2017 | HKD | 0.38 | 0.405 | 0.375 | 0.4 | 10 | +0.005 (+1.27%) | 167,121 |
| 7 Mar 2017 | HKD | 0.4 | 0.4 | 0.37 | 0.395 | 9.875 | -0.005 (-1.25%) | 473,663 |
| 6 Mar 2017 | HKD | 0.395 | 0.405 | 0.38 | 0.4 | 10 | -0.005 (-1.23%) | 224,016 |
| 3 Mar 2017 | HKD | 0.415 | 0.415 | 0.405 | 0.405 | 10.125 | -0.015 (-3.57%) | 93,287 |
| 2 Mar 2017 | HKD | 0.43 | 0.445 | 0.415 | 0.42 | 10.5 | -0.01 (-2.33%) | 283,383 |
| 1 Mar 2017 | HKD | 0.42 | 0.43 | 0.405 | 0.43 | 10.75 | +0.01 (+2.38%) | 223,757 |
| 28 Feb 2017 | HKD | 0.425 | 0.44 | 0.41 | 0.42 | 10.5 | -0.01 (-2.33%) | 128,958 |
| 27 Feb 2017 | HKD | 0.425 | 0.43 | 0.415 | 0.43 | 10.75 | -0.005 (-1.15%) | 143,550 |
| 24 Feb 2017 | HKD | 0.44 | 0.455 | 0.43 | 0.435 | 10.875 | -0.01 (-2.25%) | 179,847 |
| 23 Feb 2017 | HKD | 0.45 | 0.465 | 0.44 | 0.445 | 11.125 | 0.0 (0.0%) | 142,983 |
| 22 Feb 2017 | HKD | 0.455 | 0.475 | 0.445 | 0.445 | 11.125 | -0.01 (-2.20%) | 181,484 |
| 21 Feb 2017 | HKD | 0.47 | 0.48 | 0.45 | 0.455 | 11.375 | -0.015 (-3.19%) | 469,900 |
| 20 Feb 2017 | HKD | 0.49 | 0.51 | 0.47 | 0.47 | 11.75 | -0.02 (-4.08%) | 335,111 |
| 17 Feb 2017 | HKD | 0.49 | 0.49 | 0.475 | 0.49 | 12.25 | -0.005 (-1.01%) | 60,613 |
| 16 Feb 2017 | HKD | 0.5 | 0.51 | 0.48 | 0.495 | 12.375 | -0.005 (-1%) | 104,156 |
| 15 Feb 2017 | HKD | 0.48 | 0.51 | 0.48 | 0.5 | 12.5 | +0.02 (+4.17%) | 222,079 |
| 14 Feb 2017 | HKD | 0.49 | 0.49 | 0.47 | 0.48 | 12 | -0.01 (-2.04%) | 113,032 |
| 13 Feb 2017 | HKD | 0.48 | 0.495 | 0.47 | 0.49 | 12.25 | 0.0 (0.0%) | 105,060 |
| 10 Feb 2017 | HKD | 0.485 | 0.49 | 0.47 | 0.49 | 12.25 | 0.0 (0.0%) | 88,127 |
| 9 Feb 2017 | HKD | 0.48 | 0.495 | 0.48 | 0.49 | 12.25 | 0.0 (0.0%) | 78,405 |
| 8 Feb 2017 | HKD | 0.49 | 0.49 | 0.475 | 0.49 | 12.25 | 0.0 (0.0%) | 57,006 |
| 7 Feb 2017 | HKD | 0.47 | 0.49 | 0.465 | 0.49 | 12.25 | +0.01 (+2.08%) | 124,674 |
| 6 Feb 2017 | HKD | 0.47 | 0.48 | 0.465 | 0.48 | 12 | 0.0 (0.0%) | 58,787 |
| 3 Feb 2017 | HKD | 0.495 | 0.495 | 0.475 | 0.48 | 12 | -0.01 (-2.04%) | 67,997 |
