| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | HKD | 3.14 | 3.15 | 3.07 | 3.07 | 3.0577 | -0.06 (-1.92%) | 199,802 |
| 15 Mar 2017 | HKD | 3.1 | 3.14 | 3.05 | 3.13 | 3.1174 | -0.02 (-0.63%) | 383,748 |
| 14 Mar 2017 | HKD | 3.11 | 3.15 | 3.09 | 3.15 | 3.1373 | +0.01 (+0.32%) | 189,762 |
| 13 Mar 2017 | HKD | 3.11 | 3.15 | 3.09 | 3.14 | 3.1274 | -0.01 (-0.32%) | 150,605 |
| 10 Mar 2017 | HKD | 3.14 | 3.15 | 3.13 | 3.15 | 3.1373 | +0.01 (+0.32%) | 99,399 |
| 9 Mar 2017 | HKD | 3.2 | 3.2 | 3.13 | 3.14 | 3.1274 | -0.06 (-1.88%) | 49,489 |
| 8 Mar 2017 | HKD | 3.16 | 3.2 | 3.15 | 3.2 | 3.1871 | +0.04 (+1.27%) | 58,485 |
| 7 Mar 2017 | HKD | 3.16 | 3.17 | 3.16 | 3.16 | 3.1473 | -0.03 (-0.94%) | 36,145 |
| 6 Mar 2017 | HKD | 3.16 | 3.21 | 3.15 | 3.19 | 3.1772 | +0.01 (+0.31%) | 162,653 |
| 3 Mar 2017 | HKD | 3.18 | 3.18 | 3.17 | 3.18 | 3.1672 | -0.02 (-0.63%) | 53,214 |
| 2 Mar 2017 | HKD | 3.16 | 3.22 | 3.16 | 3.2 | 3.1871 | +0.04 (+1.27%) | 45,181 |
| 1 Mar 2017 | HKD | 3.16 | 3.16 | 3.16 | 3.16 | 3.1473 | 0.0 (0.0%) | 13,324 |
| 28 Feb 2017 | HKD | 3.17 | 3.17 | 3.16 | 3.16 | 3.1473 | 0.0 (0.0%) | 30,121 |
| 27 Feb 2017 | HKD | 3.15 | 3.19 | 3.15 | 3.16 | 3.1473 | -0.03 (-0.94%) | 53,827 |
| 24 Feb 2017 | HKD | 3.19 | 3.19 | 3.19 | 3.19 | 3.1772 | 0.0 (0.0%) | 0 |
| 23 Feb 2017 | HKD | 3.16 | 3.2 | 3.16 | 3.19 | 3.1772 | -0.01 (-0.31%) | 35,141 |
| 22 Feb 2017 | HKD | 3.13 | 3.2 | 3.13 | 3.2 | 3.1871 | +0.01 (+0.31%) | 19,077 |
| 21 Feb 2017 | HKD | 3.18 | 3.19 | 3.15 | 3.19 | 3.1772 | -0.03 (-0.93%) | 43,173 |
| 20 Feb 2017 | HKD | 3.19 | 3.23 | 3.17 | 3.22 | 3.2071 | +0.02 (+0.63%) | 20,141 |
| 17 Feb 2017 | HKD | 3.23 | 3.23 | 3.17 | 3.2 | 3.1871 | -0.03 (-0.93%) | 73,332 |
| 16 Feb 2017 | HKD | 3.28 | 3.29 | 3.2 | 3.23 | 3.217 | -0.04 (-1.22%) | 106,615 |
| 15 Feb 2017 | HKD | 3.28 | 3.33 | 3.24 | 3.27 | 3.2569 | 0.0 (0.0%) | 530,368 |
| 14 Feb 2017 | HKD | 3.14 | 3.29 | 3.08 | 3.27 | 3.2569 | +0.14 (+4.47%) | 820,324 |
| 13 Feb 2017 | HKD | 3.09 | 3.13 | 3.09 | 3.13 | 3.1174 | +0.02 (+0.64%) | 71,286 |
| 10 Feb 2017 | HKD | 3.07 | 3.11 | 3.07 | 3.11 | 3.0975 | +0.01 (+0.32%) | 79,546 |
| 9 Feb 2017 | HKD | 3.07 | 3.11 | 3.07 | 3.1 | 3.0876 | +0.03 (+0.98%) | 111,448 |
| 8 Feb 2017 | HKD | 3.05 | 3.1 | 3.05 | 3.07 | 3.0577 | -0.01 (-0.32%) | 111,493 |
| 7 Feb 2017 | HKD | 3.06 | 3.08 | 3.05 | 3.08 | 3.0676 | 0.0 (0.0%) | 220,887 |
| 6 Feb 2017 | HKD | 3.05 | 3.09 | 3.05 | 3.08 | 3.0676 | 0.0 (0.0%) | 47,190 |
| 3 Feb 2017 | HKD | 3.08 | 3.08 | 3.06 | 3.08 | 3.0676 | 0.0 (0.0%) | 46,185 |
