| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2017 | HKD | 11.16 | 11.16 | 11.1 | 11.1 | 11.1 | -0.02 (-0.18%) | 83,031 |
| 13 Feb 2017 | HKD | 11.06 | 11.12 | 11.06 | 11.12 | 11.12 | 0.0 (0.0%) | 4,000 |
| 10 Feb 2017 | HKD | 11.2 | 11.2 | 11.1 | 11.12 | 11.12 | -0.08 (-0.71%) | 64,000 |
| 9 Feb 2017 | HKD | 11.1 | 11.2 | 11.1 | 11.2 | 11.2 | +0.08 (+0.72%) | 10,470 |
| 8 Feb 2017 | HKD | 11.2 | 11.2 | 11.1 | 11.12 | 11.12 | -0.12 (-1.07%) | 40,436 |
| 7 Feb 2017 | HKD | 11.08 | 11.26 | 11.08 | 11.24 | 11.24 | -0.02 (-0.18%) | 41,553 |
| 6 Feb 2017 | HKD | 11.08 | 11.28 | 11.06 | 11.26 | 11.26 | +0.16 (+1.44%) | 23,000 |
| 3 Feb 2017 | HKD | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | 0.0 (0.0%) | 64 |
| 2 Feb 2017 | HKD | 11.08 | 11.1 | 11.04 | 11.1 | 11.1 | -0.1 (-0.89%) | 71,243 |
| 1 Feb 2017 | HKD | 11.1 | 11.28 | 11.1 | 11.2 | 11.2 | +0.16 (+1.45%) | 2,503 |
| 31 Jan 2017 | HKD | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | HKD | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.0 (0.0%) | 0 |
| 26 Jan 2017 | HKD | 11.04 | 11.08 | 11.02 | 11.04 | 11.04 | -0.02 (-0.18%) | 16,000 |
| 25 Jan 2017 | HKD | 11.04 | 11.1 | 11.02 | 11.06 | 11.06 | -0.08 (-0.72%) | 37,000 |
| 24 Jan 2017 | HKD | 11.14 | 11.14 | 11.1 | 11.14 | 11.14 | 0.0 (0.0%) | 9,388 |
| 23 Jan 2017 | HKD | 11.1 | 11.14 | 11.02 | 11.14 | 11.14 | +0.04 (+0.36%) | 38,747 |
| 20 Jan 2017 | HKD | 11.02 | 11.14 | 11.02 | 11.1 | 11.1 | +0.06 (+0.54%) | 15,330 |
| 19 Jan 2017 | HKD | 11.02 | 11.1 | 10.92 | 11.04 | 11.04 | 0.0 (0.0%) | 100,882 |
| 18 Jan 2017 | HKD | 11.1 | 11.1 | 11.04 | 11.04 | 11.04 | -0.1 (-0.90%) | 18,000 |
| 17 Jan 2017 | HKD | 11.2 | 11.2 | 11.1 | 11.14 | 11.14 | 0.0 (0.0%) | 104,960 |
| 16 Jan 2017 | HKD | 11.08 | 11.26 | 11 | 11.14 | 11.14 | 0.0 (0.0%) | 190,982 |
| 13 Jan 2017 | HKD | 11.08 | 11.14 | 11 | 11.14 | 11.14 | +0.02 (+0.18%) | 298,000 |
| 12 Jan 2017 | HKD | 11.06 | 11.18 | 10.76 | 11.12 | 11.12 | +0.02 (+0.18%) | 124,030 |
| 11 Jan 2017 | HKD | 11.08 | 11.1 | 11.06 | 11.1 | 11.1 | -0.02 (-0.18%) | 10,145 |
| 10 Jan 2017 | HKD | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.12 (-1.07%) | 4,882 |
| 9 Jan 2017 | HKD | 11.22 | 11.26 | 11.02 | 11.24 | 11.24 | -0.02 (-0.18%) | 108,482 |
| 6 Jan 2017 | HKD | 11.4 | 11.46 | 11.2 | 11.26 | 11.26 | -0.18 (-1.57%) | 13,000 |
| 5 Jan 2017 | HKD | 11.3 | 11.58 | 11.3 | 11.44 | 11.44 | +0.1 (+0.88%) | 56,076 |
| 4 Jan 2017 | HKD | 11.26 | 11.4 | 11.24 | 11.34 | 11.34 | +0.04 (+0.35%) | 65,388 |
