| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2017 | HKD | 11.56 | 11.68 | 11.48 | 11.68 | 11.68 | +0.18 (+1.57%) | 34,621 |
| 27 Mar 2017 | HKD | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | -0.1 (-0.86%) | 18,492 |
| 24 Mar 2017 | HKD | 11.62 | 11.98 | 11.54 | 11.6 | 11.6 | -0.04 (-0.34%) | 79,912 |
| 23 Mar 2017 | HKD | 11.5 | 11.7 | 11.5 | 11.64 | 11.64 | +0.1 (+0.87%) | 158,204 |
| 22 Mar 2017 | HKD | 11.58 | 11.58 | 11.4 | 11.54 | 11.54 | -0.04 (-0.35%) | 28,038 |
| 21 Mar 2017 | HKD | 11.54 | 11.6 | 11.54 | 11.58 | 11.58 | +0.08 (+0.70%) | 97,500 |
| 20 Mar 2017 | HKD | 11.44 | 11.54 | 11.34 | 11.5 | 11.5 | +0.1 (+0.88%) | 79,164 |
| 17 Mar 2017 | HKD | 11.44 | 11.58 | 11.32 | 11.4 | 11.4 | -0.08 (-0.70%) | 29,649 |
| 16 Mar 2017 | HKD | 11.3 | 11.5 | 11.3 | 11.48 | 11.48 | +0.16 (+1.41%) | 127,000 |
| 15 Mar 2017 | HKD | 11.2 | 11.34 | 11.2 | 11.32 | 11.32 | +0.1 (+0.89%) | 94,487 |
| 14 Mar 2017 | HKD | 11.24 | 11.24 | 11.2 | 11.22 | 11.22 | -0.04 (-0.36%) | 21,941 |
| 13 Mar 2017 | HKD | 11.24 | 11.3 | 11.22 | 11.26 | 11.26 | +0.06 (+0.54%) | 45,777 |
| 10 Mar 2017 | HKD | 11.22 | 11.3 | 11.18 | 11.2 | 11.2 | -0.06 (-0.53%) | 565,708 |
| 9 Mar 2017 | HKD | 11.2 | 11.26 | 11.12 | 11.26 | 11.26 | +0.12 (+1.08%) | 260,000 |
| 8 Mar 2017 | HKD | 11.2 | 11.2 | 11.14 | 11.14 | 11.14 | -0.02 (-0.18%) | 135,388 |
| 7 Mar 2017 | HKD | 11.16 | 11.2 | 11.16 | 11.16 | 11.16 | 0.0 (0.0%) | 43,028 |
| 6 Mar 2017 | HKD | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | +0.04 (+0.36%) | 2,000 |
| 3 Mar 2017 | HKD | 11.2 | 11.2 | 11.12 | 11.12 | 11.12 | -0.12 (-1.07%) | 34,871 |
| 2 Mar 2017 | HKD | 11.12 | 11.26 | 11.12 | 11.24 | 11.24 | +0.04 (+0.36%) | 381,553 |
| 1 Mar 2017 | HKD | 11.12 | 11.2 | 11.12 | 11.2 | 11.2 | +0.06 (+0.54%) | 232,970 |
| 28 Feb 2017 | HKD | 11.12 | 11.2 | 11.12 | 11.14 | 11.14 | -0.02 (-0.18%) | 103,970 |
| 27 Feb 2017 | HKD | 11.12 | 11.2 | 11.08 | 11.16 | 11.16 | 0.0 (0.0%) | 161,202 |
| 24 Feb 2017 | HKD | 11.16 | 11.18 | 11.12 | 11.16 | 11.16 | +0.04 (+0.36%) | 150,000 |
| 23 Feb 2017 | HKD | 11.16 | 11.22 | 11.12 | 11.12 | 11.12 | -0.04 (-0.36%) | 46,271 |
| 22 Feb 2017 | HKD | 11.08 | 11.16 | 11.08 | 11.16 | 11.16 | +0.06 (+0.54%) | 125,000 |
| 21 Feb 2017 | HKD | 11.18 | 11.18 | 11.1 | 11.1 | 11.1 | -0.08 (-0.72%) | 191,404 |
| 20 Feb 2017 | HKD | 11.14 | 11.18 | 11.14 | 11.18 | 11.18 | +0.06 (+0.54%) | 59,912 |
| 17 Feb 2017 | HKD | 11.08 | 11.18 | 11.08 | 11.12 | 11.12 | +0.04 (+0.36%) | 28,825 |
| 16 Feb 2017 | HKD | 11.14 | 11.14 | 11.08 | 11.08 | 11.08 | -0.04 (-0.36%) | 246,495 |
| 15 Feb 2017 | HKD | 11.22 | 11.22 | 11.1 | 11.12 | 11.12 | +0.02 (+0.18%) | 27,989 |
