| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2017 | HKD | 2.4 | 2.4 | 2.26 | 2.28 | 2.28 | -0.12 (-5%) | 9,929,000 |
| 24 Mar 2017 | HKD | 2.46 | 2.47 | 2.39 | 2.4 | 2.4 | -0.04 (-1.64%) | 3,975,005 |
| 23 Mar 2017 | HKD | 2.43 | 2.47 | 2.4 | 2.44 | 2.44 | +0.03 (+1.24%) | 7,413,828 |
| 22 Mar 2017 | HKD | 2.39 | 2.45 | 2.37 | 2.41 | 2.41 | -0.02 (-0.82%) | 5,989,479 |
| 21 Mar 2017 | HKD | 2.35 | 2.45 | 2.3 | 2.43 | 2.43 | +0.1 (+4.29%) | 10,791,580 |
| 20 Mar 2017 | HKD | 2.26 | 2.36 | 2.22 | 2.33 | 2.33 | +0.03 (+1.30%) | 12,502,310 |
| 17 Mar 2017 | HKD | 2.37 | 2.4 | 2.29 | 2.3 | 2.3 | -0.02 (-0.86%) | 12,400,580 |
| 16 Mar 2017 | HKD | 2.37 | 2.39 | 2.29 | 2.32 | 2.32 | -0.02 (-0.85%) | 9,910,081 |
| 15 Mar 2017 | HKD | 2.25 | 2.36 | 2.22 | 2.34 | 2.34 | +0.09 (+4%) | 12,520,540 |
| 14 Mar 2017 | HKD | 2.28 | 2.31 | 2.23 | 2.25 | 2.25 | -0.03 (-1.32%) | 9,256,803 |
| 13 Mar 2017 | HKD | 2.24 | 2.29 | 2.2 | 2.28 | 2.28 | +0.14 (+6.54%) | 22,955,250 |
| 10 Mar 2017 | HKD | 2.09 | 2.14 | 2.09 | 2.14 | 2.14 | +0.05 (+2.39%) | 8,586,790 |
| 9 Mar 2017 | HKD | 2.1 | 2.13 | 2.06 | 2.09 | 2.09 | 0.0 (0.0%) | 7,531,739 |
| 8 Mar 2017 | HKD | 2.03 | 2.11 | 2 | 2.09 | 2.09 | +0.09 (+4.50%) | 13,615,180 |
| 7 Mar 2017 | HKD | 1.94 | 2.02 | 1.93 | 2 | 2 | +0.08 (+4.17%) | 7,248,751 |
| 6 Mar 2017 | HKD | 1.92 | 1.94 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 1,764,316 |
| 3 Mar 2017 | HKD | 1.94 | 1.94 | 1.9 | 1.92 | 1.92 | -0.02 (-1.03%) | 3,128,990 |
| 2 Mar 2017 | HKD | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | +0.01 (+0.52%) | 6,076,158 |
| 1 Mar 2017 | HKD | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | +0.02 (+1.05%) | 1,316,316 |
| 28 Feb 2017 | HKD | 1.92 | 1.93 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 2,754,316 |
| 27 Feb 2017 | HKD | 1.91 | 1.94 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 1,962,905 |
| 24 Feb 2017 | HKD | 1.95 | 1.95 | 1.91 | 1.92 | 1.92 | -0.02 (-1.03%) | 3,507,379 |
| 23 Feb 2017 | HKD | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | +0.03 (+1.57%) | 4,844,897 |
| 22 Feb 2017 | HKD | 1.88 | 1.92 | 1.88 | 1.91 | 1.91 | +0.03 (+1.60%) | 5,979,455 |
| 21 Feb 2017 | HKD | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | +0.02 (+1.08%) | 1,728,481 |
| 20 Feb 2017 | HKD | 1.86 | 1.89 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 2,942,846 |
| 17 Feb 2017 | HKD | 1.87 | 1.88 | 1.84 | 1.87 | 1.87 | 0.0 (0.0%) | 2,309,896 |
| 16 Feb 2017 | HKD | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 1,232,632 |
| 15 Feb 2017 | HKD | 1.86 | 1.9 | 1.86 | 1.88 | 1.88 | +0.02 (+1.08%) | 2,644,474 |
| 14 Feb 2017 | HKD | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 2,012,214 |
