| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | HKD | 8.61 | 8.66 | 8.55 | 8.62 | 8.62 | +0.1 (+1.17%) | 3,075,000 |
| 15 Mar 2017 | HKD | 8.55 | 8.65 | 8.49 | 8.52 | 8.52 | -0.06 (-0.70%) | 1,311,000 |
| 14 Mar 2017 | HKD | 8.55 | 8.65 | 8.55 | 8.58 | 8.58 | +0.03 (+0.35%) | 1,344,000 |
| 13 Mar 2017 | HKD | 8.47 | 8.56 | 8.45 | 8.55 | 8.55 | +0.12 (+1.42%) | 523,000 |
| 10 Mar 2017 | HKD | 8.48 | 8.53 | 8.4 | 8.43 | 8.43 | -0.02 (-0.24%) | 2,115,000 |
| 9 Mar 2017 | HKD | 8.6 | 8.61 | 8.43 | 8.45 | 8.45 | -0.14 (-1.63%) | 2,068,500 |
| 8 Mar 2017 | HKD | 8.64 | 8.67 | 8.59 | 8.59 | 8.59 | -0.03 (-0.35%) | 1,374,000 |
| 7 Mar 2017 | HKD | 8.58 | 8.7 | 8.58 | 8.62 | 8.62 | +0.06 (+0.70%) | 3,440,000 |
| 6 Mar 2017 | HKD | 8.5 | 8.62 | 8.42 | 8.56 | 8.56 | +0.08 (+0.94%) | 6,801,000 |
| 3 Mar 2017 | HKD | 8.49 | 8.54 | 8.45 | 8.48 | 8.48 | -0.01 (-0.12%) | 1,253,000 |
| 2 Mar 2017 | HKD | 8.58 | 8.58 | 8.45 | 8.49 | 8.49 | -0.03 (-0.35%) | 2,204,500 |
| 1 Mar 2017 | HKD | 8.45 | 8.54 | 8.44 | 8.52 | 8.52 | +0.11 (+1.31%) | 1,039,000 |
| 28 Feb 2017 | HKD | 8.48 | 8.55 | 8.37 | 8.41 | 8.41 | -0.07 (-0.83%) | 3,123,000 |
| 27 Feb 2017 | HKD | 8.63 | 8.66 | 8.47 | 8.48 | 8.48 | -0.14 (-1.62%) | 1,674,500 |
| 24 Feb 2017 | HKD | 8.67 | 8.67 | 8.6 | 8.62 | 8.62 | -0.03 (-0.35%) | 1,919,000 |
| 23 Feb 2017 | HKD | 8.64 | 8.7 | 8.6 | 8.65 | 8.65 | +0.01 (+0.12%) | 5,900,000 |
| 22 Feb 2017 | HKD | 8.61 | 8.65 | 8.61 | 8.64 | 8.64 | +0.03 (+0.35%) | 1,888,883 |
| 21 Feb 2017 | HKD | 8.64 | 8.64 | 8.6 | 8.61 | 8.61 | -0.04 (-0.46%) | 1,076,000 |
| 20 Feb 2017 | HKD | 8.64 | 8.67 | 8.63 | 8.65 | 8.65 | +0.01 (+0.12%) | 3,457,000 |
| 17 Feb 2017 | HKD | 8.65 | 8.65 | 8.62 | 8.64 | 8.64 | 0.0 (0.0%) | 2,444,500 |
| 16 Feb 2017 | HKD | 8.65 | 8.68 | 8.62 | 8.64 | 8.64 | -0.01 (-0.12%) | 3,725,500 |
| 15 Feb 2017 | HKD | 8.65 | 8.71 | 8.6 | 8.65 | 8.65 | 0.0 (0.0%) | 3,937,000 |
| 14 Feb 2017 | HKD | 8.65 | 8.7 | 8.62 | 8.65 | 8.65 | 0.0 (0.0%) | 3,743,500 |
| 13 Feb 2017 | HKD | 8.7 | 8.7 | 8.59 | 8.65 | 8.65 | +0.01 (+0.12%) | 1,316,000 |
| 10 Feb 2017 | HKD | 8.73 | 8.77 | 8.63 | 8.64 | 8.64 | -0.02 (-0.23%) | 3,595,000 |
| 9 Feb 2017 | HKD | 8.65 | 8.74 | 8.62 | 8.66 | 8.66 | +0.01 (+0.12%) | 2,219,000 |
| 8 Feb 2017 | HKD | 8.7 | 8.7 | 8.6 | 8.65 | 8.65 | -0.05 (-0.57%) | 2,125,000 |
| 7 Feb 2017 | HKD | 8.7 | 8.78 | 8.69 | 8.7 | 8.7 | +0.04 (+0.46%) | 5,633,000 |
| 6 Feb 2017 | HKD | 8.59 | 8.78 | 8.58 | 8.66 | 8.66 | +0.07 (+0.81%) | 2,201,000 |
| 3 Feb 2017 | HKD | 8.4 | 8.65 | 8.4 | 8.59 | 8.59 | +0.19 (+2.26%) | 12,623,500 |
