| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | HKD | 0.475 | 0.49 | 0.47 | 0.49 | 12.25 | 0.0 (0.0%) | 79,229 |
| 1 Feb 2017 | HKD | 0.49 | 0.5 | 0.475 | 0.49 | 12.25 | +0.02 (+4.26%) | 60,284 |
| 31 Jan 2017 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 11.75 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 11.75 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | HKD | 0.47 | 0.47 | 0.465 | 0.47 | 11.75 | -0.01 (-2.08%) | 37,477 |
| 26 Jan 2017 | HKD | 0.48 | 0.5 | 0.45 | 0.48 | 12 | 0.0 (0.0%) | 56,257 |
| 25 Jan 2017 | HKD | 0.47 | 0.48 | 0.47 | 0.48 | 12 | +0.005 (+1.05%) | 37,820 |
| 24 Jan 2017 | HKD | 0.47 | 0.48 | 0.46 | 0.475 | 11.875 | +0.005 (+1.06%) | 52,801 |
| 23 Jan 2017 | HKD | 0.47 | 0.47 | 0.46 | 0.47 | 11.75 | -0.01 (-2.08%) | 49,947 |
| 20 Jan 2017 | HKD | 0.48 | 0.48 | 0.475 | 0.48 | 12 | -0.015 (-3.03%) | 36,875 |
| 19 Jan 2017 | HKD | 0.48 | 0.495 | 0.475 | 0.495 | 12.375 | +0.005 (+1.02%) | 54,069 |
| 18 Jan 2017 | HKD | 0.495 | 0.495 | 0.48 | 0.49 | 12.25 | -0.005 (-1.01%) | 55,469 |
| 17 Jan 2017 | HKD | 0.485 | 0.495 | 0.48 | 0.495 | 12.375 | 0.0 (0.0%) | 46,762 |
| 16 Jan 2017 | HKD | 0.49 | 0.495 | 0.475 | 0.495 | 12.375 | -0.005 (-1%) | 138,139 |
| 13 Jan 2017 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 12.5 | +0.02 (+4.17%) | 71,825 |
| 12 Jan 2017 | HKD | 0.465 | 0.48 | 0.46 | 0.48 | 12 | +0.01 (+2.13%) | 58,542 |
| 11 Jan 2017 | HKD | 0.46 | 0.48 | 0.46 | 0.47 | 11.75 | -0.01 (-2.08%) | 83,961 |
| 10 Jan 2017 | HKD | 0.495 | 0.495 | 0.47 | 0.48 | 12 | +0.015 (+3.23%) | 74,678 |
| 9 Jan 2017 | HKD | 0.475 | 0.475 | 0.465 | 0.465 | 11.625 | -0.01 (-2.11%) | 51,216 |
| 6 Jan 2017 | HKD | 0.475 | 0.49 | 0.465 | 0.475 | 11.875 | 0.0 (0.0%) | 35,597 |
| 5 Jan 2017 | HKD | 0.48 | 0.5 | 0.475 | 0.475 | 11.875 | -0.005 (-1.04%) | 38,122 |
| 4 Jan 2017 | HKD | 0.48 | 0.485 | 0.47 | 0.48 | 12 | -0.005 (-1.03%) | 51,608 |
| 3 Jan 2017 | HKD | 0.475 | 0.485 | 0.475 | 0.485 | 12.125 | +0.01 (+2.11%) | 118,960 |
| 2 Jan 2017 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 11.875 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | HKD | 0.47 | 0.48 | 0.47 | 0.475 | 11.875 | -0.005 (-1.04%) | 17,244 |
| 29 Dec 2016 | HKD | 0.48 | 0.49 | 0.48 | 0.48 | 12 | 0.0 (0.0%) | 48,722 |
| 28 Dec 2016 | HKD | 0.49 | 0.49 | 0.48 | 0.48 | 12 | -0.01 (-2.04%) | 4,342 |
| 27 Dec 2016 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 12.25 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 12.25 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | HKD | 0.495 | 0.495 | 0.48 | 0.49 | 12.25 | -0.02 (-3.92%) | 39,975 |
