| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2017 | HKD | 23.5 | 24.1 | 23.5 | 23.8 | 23.8 | +0.25 (+1.06%) | 971,200 |
| 9 Feb 2017 | HKD | 23.6 | 23.7 | 23.25 | 23.55 | 23.55 | +0.3 (+1.29%) | 1,260,800 |
| 8 Feb 2017 | HKD | 23.2 | 23.45 | 23.05 | 23.25 | 23.25 | -0.05 (-0.21%) | 1,165,200 |
| 7 Feb 2017 | HKD | 23.15 | 23.45 | 22.95 | 23.3 | 23.3 | +0.15 (+0.65%) | 692,000 |
| 6 Feb 2017 | HKD | 22.9 | 23.15 | 22.9 | 23.15 | 23.15 | +0.35 (+1.54%) | 1,194,975 |
| 3 Feb 2017 | HKD | 23.4 | 23.45 | 22.5 | 22.8 | 22.8 | +0.2 (+0.88%) | 2,492,900 |
| 2 Feb 2017 | HKD | 22.75 | 23 | 22.5 | 22.6 | 22.6 | -0.15 (-0.66%) | 1,297,440 |
| 1 Feb 2017 | HKD | 23.2 | 23.2 | 22.3 | 22.75 | 22.75 | -0.3 (-1.30%) | 1,187,080 |
| 31 Jan 2017 | HKD | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | HKD | 23.85 | 23.85 | 22.7 | 23.05 | 23.05 | -0.7 (-2.95%) | 899,600 |
| 26 Jan 2017 | HKD | 24.15 | 24.15 | 23.65 | 23.75 | 23.75 | +0.1 (+0.42%) | 788,332 |
| 25 Jan 2017 | HKD | 23.8 | 23.95 | 23.35 | 23.65 | 23.65 | -0.15 (-0.63%) | 755,200 |
| 24 Jan 2017 | HKD | 23.9 | 23.9 | 23.55 | 23.8 | 23.8 | +0.3 (+1.28%) | 749,050 |
| 23 Jan 2017 | HKD | 23.6 | 23.9 | 23.5 | 23.5 | 23.5 | +0.05 (+0.21%) | 470,800 |
| 20 Jan 2017 | HKD | 23.45 | 23.75 | 23.4 | 23.45 | 23.45 | -0.2 (-0.85%) | 626,693 |
| 19 Jan 2017 | HKD | 23.7 | 23.7 | 23.25 | 23.65 | 23.65 | +0.15 (+0.64%) | 1,155,130 |
| 18 Jan 2017 | HKD | 23.75 | 23.75 | 23.5 | 23.5 | 23.5 | +0.25 (+1.08%) | 1,133,266 |
| 17 Jan 2017 | HKD | 23.25 | 23.4 | 23.15 | 23.25 | 23.25 | -0.05 (-0.21%) | 924,515 |
| 16 Jan 2017 | HKD | 23.7 | 23.75 | 22.75 | 23.3 | 23.3 | -0.35 (-1.48%) | 676,548 |
| 13 Jan 2017 | HKD | 23.85 | 23.85 | 23.2 | 23.65 | 23.65 | +0.05 (+0.21%) | 1,390,950 |
| 12 Jan 2017 | HKD | 23.55 | 23.65 | 23.3 | 23.6 | 23.6 | +0.1 (+0.43%) | 441,475 |
| 11 Jan 2017 | HKD | 23.35 | 23.75 | 23.15 | 23.5 | 23.5 | -0.2 (-0.84%) | 1,969,200 |
| 10 Jan 2017 | HKD | 23.4 | 23.7 | 23.35 | 23.7 | 23.7 | +0.35 (+1.50%) | 1,648,200 |
| 9 Jan 2017 | HKD | 23.4 | 23.7 | 23.05 | 23.35 | 23.35 | -0.3 (-1.27%) | 1,762,400 |
| 6 Jan 2017 | HKD | 24 | 24 | 23.35 | 23.65 | 23.65 | -0.25 (-1.05%) | 964,570 |
| 5 Jan 2017 | HKD | 23.9 | 24 | 23.6 | 23.9 | 23.9 | 0.0 (0.0%) | 2,015,520 |
| 4 Jan 2017 | HKD | 23.75 | 23.9 | 23.4 | 23.9 | 23.9 | 0.0 (0.0%) | 2,211,100 |
| 3 Jan 2017 | HKD | 24.2 | 24.2 | 23.5 | 23.9 | 23.9 | -0.15 (-0.62%) | 1,195,400 |
| 2 Jan 2017 | HKD | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.0 (0.0%) | 0 |
