| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2017 | HKD | 27 | 27.8 | 26.75 | 27.5 | 27.5 | +0.7 (+2.61%) | 2,139,141 |
| 23 Mar 2017 | HKD | 26.3 | 27.95 | 26.05 | 26.8 | 26.8 | +0.45 (+1.71%) | 1,465,669 |
| 22 Mar 2017 | HKD | 25.8 | 26.45 | 25.8 | 26.35 | 26.35 | +0.15 (+0.57%) | 1,365,269 |
| 21 Mar 2017 | HKD | 25.2 | 26.75 | 25.2 | 26.2 | 26.2 | +0.9 (+3.56%) | 4,192,400 |
| 20 Mar 2017 | HKD | 25.2 | 25.45 | 25.05 | 25.3 | 25.3 | +0.2 (+0.80%) | 725,100 |
| 17 Mar 2017 | HKD | 25.5 | 25.55 | 24.8 | 25.1 | 25.1 | 0.0 (0.0%) | 3,020,760 |
| 16 Mar 2017 | HKD | 24.8 | 25.1 | 24.6 | 25.1 | 25.1 | +0.45 (+1.83%) | 2,492,400 |
| 15 Mar 2017 | HKD | 24.45 | 24.8 | 24.3 | 24.65 | 24.65 | 0.0 (0.0%) | 2,195,600 |
| 14 Mar 2017 | HKD | 24.7 | 25 | 24.65 | 24.65 | 24.65 | -0.2 (-0.80%) | 1,490,900 |
| 13 Mar 2017 | HKD | 24.35 | 24.95 | 24.25 | 24.85 | 24.85 | +0.65 (+2.69%) | 1,964,564 |
| 10 Mar 2017 | HKD | 24.3 | 24.3 | 23.65 | 24.2 | 24.2 | 0.0 (0.0%) | 1,104,578 |
| 9 Mar 2017 | HKD | 24.35 | 24.6 | 23.9 | 24.2 | 24.2 | -0.1 (-0.41%) | 717,600 |
| 8 Mar 2017 | HKD | 23.95 | 24.45 | 23.9 | 24.3 | 24.3 | +0.35 (+1.46%) | 1,027,200 |
| 7 Mar 2017 | HKD | 24.4 | 24.5 | 23.75 | 23.95 | 23.95 | -0.4 (-1.64%) | 926,070 |
| 6 Mar 2017 | HKD | 24.15 | 24.5 | 23.65 | 24.35 | 24.35 | +0.35 (+1.46%) | 1,133,810 |
| 3 Mar 2017 | HKD | 24.35 | 24.4 | 24 | 24 | 24 | -0.35 (-1.44%) | 996,736 |
| 2 Mar 2017 | HKD | 24.55 | 24.8 | 24.3 | 24.35 | 24.35 | +0.15 (+0.62%) | 1,521,400 |
| 1 Mar 2017 | HKD | 24.4 | 24.55 | 23.85 | 24.2 | 24.2 | 0.0 (0.0%) | 1,905,088 |
| 28 Feb 2017 | HKD | 23.85 | 24.4 | 23.85 | 24.2 | 24.2 | +0.4 (+1.68%) | 1,623,796 |
| 27 Feb 2017 | HKD | 23.8 | 25.15 | 23.65 | 23.8 | 23.8 | +0.4 (+1.71%) | 4,584,600 |
| 24 Feb 2017 | HKD | 23.85 | 23.85 | 23.2 | 23.4 | 23.4 | -0.1 (-0.43%) | 1,106,435 |
| 23 Feb 2017 | HKD | 23.3 | 23.9 | 23.3 | 23.5 | 23.5 | +0.2 (+0.86%) | 2,013,114 |
| 22 Feb 2017 | HKD | 23.15 | 23.6 | 23.05 | 23.3 | 23.3 | +0.3 (+1.30%) | 2,271,100 |
| 21 Feb 2017 | HKD | 23.6 | 23.6 | 22.9 | 23 | 23 | -0.4 (-1.71%) | 1,291,482 |
| 20 Feb 2017 | HKD | 23.7 | 23.7 | 22.8 | 23.4 | 23.4 | +0.1 (+0.43%) | 1,133,600 |
| 17 Feb 2017 | HKD | 23.75 | 23.75 | 23 | 23.3 | 23.3 | -0.25 (-1.06%) | 671,432 |
| 16 Feb 2017 | HKD | 23.6 | 23.85 | 23.2 | 23.55 | 23.55 | +0.05 (+0.21%) | 1,217,600 |
| 15 Feb 2017 | HKD | 23.65 | 23.9 | 23.3 | 23.5 | 23.5 | +0.05 (+0.21%) | 963,130 |
| 14 Feb 2017 | HKD | 24.05 | 24.05 | 23.2 | 23.45 | 23.45 | -0.5 (-2.09%) | 997,621 |
| 13 Feb 2017 | HKD | 24.1 | 24.1 | 23.55 | 23.95 | 23.95 | +0.15 (+0.63%) | 635,400 |
