| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | HKD | 6.84 | 6.88 | 6.7 | 6.73 | 6.73 | -0.11 (-1.61%) | 9,746,044 |
| 1 Feb 2017 | HKD | 6.71 | 6.84 | 6.69 | 6.84 | 6.84 | -0.01 (-0.15%) | 10,589,050 |
| 31 Jan 2017 | HKD | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | HKD | 6.93 | 6.94 | 6.81 | 6.85 | 6.85 | -0.06 (-0.87%) | 5,208,068 |
| 26 Jan 2017 | HKD | 6.95 | 6.96 | 6.85 | 6.91 | 6.91 | 0.0 (0.0%) | 13,577,550 |
| 25 Jan 2017 | HKD | 6.95 | 6.95 | 6.82 | 6.91 | 6.91 | +0.03 (+0.44%) | 18,856,811 |
| 24 Jan 2017 | HKD | 6.65 | 6.93 | 6.65 | 6.88 | 6.88 | +0.27 (+4.08%) | 37,041,168 |
| 23 Jan 2017 | HKD | 6.68 | 6.73 | 6.59 | 6.61 | 6.61 | -0.05 (-0.75%) | 12,677,890 |
| 20 Jan 2017 | HKD | 6.52 | 6.68 | 6.52 | 6.66 | 6.66 | 0.0 (0.0%) | 8,774,964 |
| 19 Jan 2017 | HKD | 6.61 | 6.68 | 6.6 | 6.66 | 6.66 | +0.05 (+0.76%) | 7,974,797 |
| 18 Jan 2017 | HKD | 6.55 | 6.68 | 6.54 | 6.61 | 6.61 | +0.07 (+1.07%) | 7,570,235 |
| 17 Jan 2017 | HKD | 6.55 | 6.56 | 6.48 | 6.54 | 6.54 | 0.0 (0.0%) | 6,531,585 |
| 16 Jan 2017 | HKD | 6.63 | 6.63 | 6.45 | 6.54 | 6.54 | -0.09 (-1.36%) | 10,270,680 |
| 13 Jan 2017 | HKD | 6.65 | 6.65 | 6.58 | 6.63 | 6.63 | +0.02 (+0.30%) | 7,475,400 |
| 12 Jan 2017 | HKD | 6.68 | 6.7 | 6.57 | 6.61 | 6.61 | -0.02 (-0.30%) | 13,092,570 |
| 11 Jan 2017 | HKD | 6.58 | 6.66 | 6.56 | 6.63 | 6.63 | +0.08 (+1.22%) | 13,709,280 |
| 10 Jan 2017 | HKD | 6.49 | 6.56 | 6.44 | 6.55 | 6.55 | +0.04 (+0.61%) | 13,634,000 |
| 9 Jan 2017 | HKD | 6.57 | 6.59 | 6.45 | 6.51 | 6.51 | -0.02 (-0.31%) | 7,036,413 |
| 6 Jan 2017 | HKD | 6.62 | 6.62 | 6.5 | 6.53 | 6.53 | 0.0 (0.0%) | 8,028,584 |
| 5 Jan 2017 | HKD | 6.59 | 6.6 | 6.49 | 6.53 | 6.53 | +0.02 (+0.31%) | 10,505,760 |
| 4 Jan 2017 | HKD | 6.41 | 6.54 | 6.38 | 6.51 | 6.51 | +0.17 (+2.68%) | 17,358,080 |
| 3 Jan 2017 | HKD | 6.34 | 6.43 | 6.25 | 6.34 | 6.34 | -0.04 (-0.63%) | 6,542,388 |
| 2 Jan 2017 | HKD | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | HKD | 6.41 | 6.47 | 6.34 | 6.38 | 6.38 | 0.0 (0.0%) | 8,874,810 |
| 29 Dec 2016 | HKD | 6.26 | 6.39 | 6.24 | 6.38 | 6.38 | +0.04 (+0.63%) | 11,584,940 |
| 28 Dec 2016 | HKD | 6.18 | 6.42 | 6.12 | 6.34 | 6.34 | +0.14 (+2.26%) | 18,741,320 |
| 27 Dec 2016 | HKD | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | HKD | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | HKD | 6.23 | 6.33 | 6.16 | 6.2 | 6.2 | -0.09 (-1.43%) | 19,225,000 |
