| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2017 | HKD | 0.194 | 0.2039 | 0.193 | 0.203 | 1.5916 | +0.005 (+2.58%) | 3,869,252 |
| 8 Feb 2017 | HKD | 0.195 | 0.1979 | 0.194 | 0.1979 | 1.5517 | 0.0 (0.0%) | 290,794 |
| 7 Feb 2017 | HKD | 0.194 | 0.1989 | 0.19 | 0.1979 | 1.5517 | 0.0 (0.0%) | 1,045,837 |
| 6 Feb 2017 | HKD | 0.193 | 0.1989 | 0.188 | 0.1979 | 1.5517 | +0.001 (+0.46%) | 3,158,480 |
| 3 Feb 2017 | HKD | 0.191 | 0.197 | 0.19 | 0.197 | 1.5446 | +0.003 (+1.55%) | 2,890,082 |
| 2 Feb 2017 | HKD | 0.188 | 0.196 | 0.188 | 0.194 | 1.5211 | 0.0 (0.0%) | 1,443,766 |
| 1 Feb 2017 | HKD | 0.185 | 0.196 | 0.183 | 0.194 | 1.5211 | +0.009 (+4.86%) | 1,071,346 |
| 31 Jan 2017 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 1.4505 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 1.4505 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | HKD | 0.181 | 0.185 | 0.181 | 0.185 | 1.4505 | 0.0 (0.0%) | 68,872 |
| 26 Jan 2017 | HKD | 0.18 | 0.187 | 0.177 | 0.185 | 1.4505 | +0.005 (+2.78%) | 7,399,937 |
| 25 Jan 2017 | HKD | 0.183 | 0.188 | 0.175 | 0.18 | 1.4113 | -0.002 (-1.10%) | 2,367,163 |
| 24 Jan 2017 | HKD | 0.181 | 0.182 | 0.181 | 0.182 | 1.427 | -0.002 (-1.09%) | 51,016 |
| 23 Jan 2017 | HKD | 0.178 | 0.189 | 0.178 | 0.184 | 1.4427 | +0.004 (+2.22%) | 910,644 |
| 20 Jan 2017 | HKD | 0.182 | 0.182 | 0.1789 | 0.18 | 1.4113 | -0.001 (-0.55%) | 209,167 |
| 19 Jan 2017 | HKD | 0.18 | 0.181 | 0.178 | 0.181 | 1.4191 | +0.002 (+1.17%) | 172,053 |
| 18 Jan 2017 | HKD | 0.18 | 0.189 | 0.178 | 0.1789 | 1.4027 | 0.0 (0.0%) | 2,173,301 |
| 17 Jan 2017 | HKD | 0.176 | 0.181 | 0.175 | 0.1789 | 1.4027 | +0.001 (+0.51%) | 91,370 |
| 16 Jan 2017 | HKD | 0.178 | 0.178 | 0.178 | 0.178 | 1.3956 | -0.007 (-3.78%) | 12,754 |
| 13 Jan 2017 | HKD | 0.1919 | 0.1919 | 0.182 | 0.185 | 1.4505 | -0.002 (-1.07%) | 293,345 |
| 12 Jan 2017 | HKD | 0.181 | 0.1919 | 0.181 | 0.187 | 1.4662 | +0.006 (+3.31%) | 6,211,253 |
| 11 Jan 2017 | HKD | 0.167 | 0.1859 | 0.166 | 0.181 | 1.4191 | +0.014 (+8.38%) | 6,347,722 |
| 10 Jan 2017 | HKD | 0.168 | 0.169 | 0.167 | 0.167 | 1.3094 | 0.0 (0.0%) | 257,633 |
| 9 Jan 2017 | HKD | 0.177 | 0.177 | 0.165 | 0.167 | 1.3094 | -0.011 (-6.18%) | 4,673,273 |
| 6 Jan 2017 | HKD | 0.176 | 0.187 | 0.1729 | 0.178 | 1.3956 | -0.003 (-1.66%) | 2,640,101 |
| 5 Jan 2017 | HKD | 0.177 | 0.182 | 0.175 | 0.181 | 1.4191 | -0.002 (-1.09%) | 1,374,893 |
| 4 Jan 2017 | HKD | 0.183 | 0.183 | 0.183 | 0.183 | 1.4348 | 0.0 (0.0%) | 0 |
| 3 Jan 2017 | HKD | 0.18 | 0.185 | 0.18 | 0.183 | 1.4348 | -0.002 (-1.08%) | 166,569 |
| 2 Jan 2017 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 1.4505 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | HKD | 0.171 | 0.185 | 0.171 | 0.185 | 1.4505 | +0.002 (+1.09%) | 281,279 |
