| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | HKD | 13.44 | 13.64 | 13.06 | 13.24 | 13.24 | -0.3 (-2.22%) | 16,753,990 |
| 2 Feb 2017 | HKD | 13.9 | 13.9 | 13.44 | 13.54 | 13.54 | -0.28 (-2.03%) | 9,556,185 |
| 1 Feb 2017 | HKD | 13.46 | 13.94 | 13.34 | 13.82 | 13.82 | +0.36 (+2.67%) | 14,795,570 |
| 31 Jan 2017 | HKD | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | HKD | 13.4 | 13.56 | 13.38 | 13.46 | 13.46 | -0.02 (-0.15%) | 6,713,992 |
| 26 Jan 2017 | HKD | 12.96 | 13.68 | 12.94 | 13.48 | 13.48 | +0.52 (+4.01%) | 31,978,000 |
| 25 Jan 2017 | HKD | 13 | 13.04 | 12.58 | 12.96 | 12.96 | +0.12 (+0.93%) | 18,480,160 |
| 24 Jan 2017 | HKD | 12.26 | 12.88 | 12.24 | 12.84 | 12.84 | +0.6 (+4.90%) | 19,102,939 |
| 23 Jan 2017 | HKD | 12.04 | 12.6 | 12.04 | 12.24 | 12.24 | +0.24 (+2%) | 12,541,000 |
| 20 Jan 2017 | HKD | 12 | 12.12 | 11.94 | 12 | 12 | -0.1 (-0.83%) | 4,573,668 |
| 19 Jan 2017 | HKD | 12 | 12.18 | 11.94 | 12.1 | 12.1 | +0.14 (+1.17%) | 6,746,372 |
| 18 Jan 2017 | HKD | 11.88 | 12.14 | 11.84 | 11.96 | 11.96 | +0.14 (+1.18%) | 9,684,084 |
| 17 Jan 2017 | HKD | 11.86 | 11.88 | 11.7 | 11.82 | 11.82 | -0.04 (-0.34%) | 2,871,315 |
| 16 Jan 2017 | HKD | 11.76 | 12.04 | 11.66 | 11.86 | 11.86 | +0.1 (+0.85%) | 9,141,900 |
| 13 Jan 2017 | HKD | 12.12 | 12.2 | 11.7 | 11.76 | 11.76 | -0.1 (-0.84%) | 6,969,940 |
| 12 Jan 2017 | HKD | 11.94 | 12 | 11.62 | 11.86 | 11.86 | -0.08 (-0.67%) | 9,040,372 |
| 11 Jan 2017 | HKD | 11.66 | 12.18 | 11.66 | 11.94 | 11.94 | +0.5 (+4.37%) | 17,448,170 |
| 10 Jan 2017 | HKD | 11.18 | 11.46 | 11.18 | 11.44 | 11.44 | +0.26 (+2.33%) | 7,944,390 |
| 9 Jan 2017 | HKD | 11.4 | 11.42 | 11.12 | 11.18 | 11.18 | -0.18 (-1.58%) | 6,310,291 |
| 6 Jan 2017 | HKD | 11.3 | 11.4 | 11.18 | 11.36 | 11.36 | +0.08 (+0.71%) | 5,973,645 |
| 5 Jan 2017 | HKD | 11.2 | 11.46 | 11.12 | 11.28 | 11.28 | +0.36 (+3.30%) | 12,589,520 |
| 4 Jan 2017 | HKD | 11.1 | 11.14 | 10.82 | 10.92 | 10.92 | -0.18 (-1.62%) | 8,240,300 |
| 3 Jan 2017 | HKD | 10.88 | 11.18 | 10.72 | 11.1 | 11.1 | +0.28 (+2.59%) | 6,416,092 |
| 2 Jan 2017 | HKD | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | HKD | 10.88 | 10.96 | 10.74 | 10.82 | 10.82 | -0.08 (-0.73%) | 5,271,545 |
| 29 Dec 2016 | HKD | 10.72 | 10.96 | 10.7 | 10.9 | 10.9 | +0.12 (+1.11%) | 3,829,588 |
| 28 Dec 2016 | HKD | 10.6 | 10.94 | 10.58 | 10.78 | 10.78 | +0.12 (+1.13%) | 10,080,550 |
| 27 Dec 2016 | HKD | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | HKD | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.0 (0.0%) | 0 |
