| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | HKD | 13.32 | 13.34 | 13.02 | 13.18 | 13.18 | -0.14 (-1.05%) | 10,194,320 |
| 16 Mar 2017 | HKD | 13.3 | 13.44 | 13.22 | 13.32 | 13.32 | +0.3 (+2.30%) | 15,095,590 |
| 15 Mar 2017 | HKD | 12.86 | 13.06 | 12.78 | 13.02 | 13.02 | +0.14 (+1.09%) | 9,187,023 |
| 14 Mar 2017 | HKD | 12.92 | 13.06 | 12.76 | 12.88 | 12.88 | -0.02 (-0.16%) | 8,398,450 |
| 13 Mar 2017 | HKD | 12.5 | 13.02 | 12.5 | 12.9 | 12.9 | +0.5 (+4.03%) | 17,092,641 |
| 10 Mar 2017 | HKD | 12.58 | 12.66 | 12.32 | 12.4 | 12.4 | -0.14 (-1.12%) | 13,060,580 |
| 9 Mar 2017 | HKD | 12.92 | 12.92 | 12.44 | 12.54 | 12.54 | -0.34 (-2.64%) | 20,235,680 |
| 8 Mar 2017 | HKD | 13.02 | 13.02 | 12.84 | 12.88 | 12.88 | -0.14 (-1.08%) | 8,984,124 |
| 7 Mar 2017 | HKD | 12.92 | 13.18 | 12.92 | 13.02 | 13.02 | -0.04 (-0.31%) | 6,574,367 |
| 6 Mar 2017 | HKD | 12.98 | 13.2 | 12.9 | 13.06 | 13.06 | +0.06 (+0.46%) | 6,489,828 |
| 3 Mar 2017 | HKD | 13 | 13.08 | 12.82 | 13 | 13 | -0.16 (-1.22%) | 11,555,720 |
| 2 Mar 2017 | HKD | 13.6 | 13.66 | 13.14 | 13.16 | 13.16 | -0.16 (-1.20%) | 9,948,707 |
| 1 Mar 2017 | HKD | 13.2 | 13.4 | 13.1 | 13.32 | 13.32 | +0.24 (+1.83%) | 11,454,760 |
| 28 Feb 2017 | HKD | 13.24 | 13.42 | 13.04 | 13.08 | 13.08 | -0.16 (-1.21%) | 10,290,930 |
| 27 Feb 2017 | HKD | 13.24 | 13.56 | 13.16 | 13.24 | 13.24 | +0.02 (+0.15%) | 9,657,332 |
| 24 Feb 2017 | HKD | 13.8 | 13.8 | 13.2 | 13.22 | 13.22 | -0.7 (-5.03%) | 24,542,199 |
| 23 Feb 2017 | HKD | 14.2 | 14.48 | 13.84 | 13.92 | 13.92 | -0.36 (-2.52%) | 14,740,640 |
| 22 Feb 2017 | HKD | 13.82 | 14.28 | 13.82 | 14.28 | 14.28 | +0.4 (+2.88%) | 12,102,000 |
| 21 Feb 2017 | HKD | 13.82 | 14.18 | 13.78 | 13.88 | 13.88 | +0.18 (+1.31%) | 18,249,100 |
| 20 Feb 2017 | HKD | 13.5 | 13.9 | 13.5 | 13.7 | 13.7 | +0.2 (+1.48%) | 7,356,000 |
| 17 Feb 2017 | HKD | 13.78 | 13.84 | 13.4 | 13.5 | 13.5 | -0.2 (-1.46%) | 8,539,095 |
| 16 Feb 2017 | HKD | 13.74 | 13.96 | 13.58 | 13.7 | 13.7 | +0.02 (+0.15%) | 12,370,780 |
| 15 Feb 2017 | HKD | 14.26 | 14.26 | 13.54 | 13.68 | 13.68 | -0.48 (-3.39%) | 24,801,869 |
| 14 Feb 2017 | HKD | 14.34 | 14.48 | 14.06 | 14.16 | 14.16 | -0.14 (-0.98%) | 13,229,940 |
| 13 Feb 2017 | HKD | 14.48 | 14.66 | 14.16 | 14.3 | 14.3 | +0.52 (+3.77%) | 24,651,609 |
| 10 Feb 2017 | HKD | 13.46 | 13.78 | 13.26 | 13.78 | 13.78 | +0.22 (+1.62%) | 17,097,641 |
| 9 Feb 2017 | HKD | 13.6 | 14.16 | 13.42 | 13.56 | 13.56 | +0.2 (+1.50%) | 29,448,520 |
| 8 Feb 2017 | HKD | 13.06 | 13.36 | 12.82 | 13.36 | 13.36 | +0.3 (+2.30%) | 14,079,810 |
| 7 Feb 2017 | HKD | 13 | 13.26 | 12.92 | 13.06 | 13.06 | +0.12 (+0.93%) | 10,226,300 |
| 6 Feb 2017 | HKD | 13.24 | 13.28 | 12.8 | 12.94 | 12.94 | -0.3 (-2.27%) | 18,195,670 |
