| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2017 | HKD | 52.7 | 53.1 | 52.3 | 52.5 | 52.5 | 0.0 (0.0%) | 43,200 |
| 24 Feb 2017 | HKD | 52 | 52.75 | 52 | 52.5 | 52.5 | -0.3 (-0.57%) | 8,400 |
| 23 Feb 2017 | HKD | 52.5 | 53.3 | 52.5 | 52.8 | 52.8 | -0.25 (-0.47%) | 5,970 |
| 22 Feb 2017 | HKD | 53.7 | 53.85 | 53.05 | 53.05 | 53.05 | -0.8 (-1.49%) | 49,200 |
| 21 Feb 2017 | HKD | 54.3 | 54.3 | 53.3 | 53.85 | 53.85 | +0.05 (+0.09%) | 28,400 |
| 20 Feb 2017 | HKD | 54.2 | 54.2 | 53.6 | 53.8 | 53.8 | +0.2 (+0.37%) | 9,600 |
| 17 Feb 2017 | HKD | 54.2 | 54.2 | 53.3 | 53.6 | 53.6 | +0.55 (+1.04%) | 6,000 |
| 16 Feb 2017 | HKD | 53.75 | 53.75 | 53 | 53.05 | 53.05 | -0.7 (-1.30%) | 29,200 |
| 15 Feb 2017 | HKD | 53.75 | 54.2 | 53.4 | 53.75 | 53.75 | 0.0 (0.0%) | 40,400 |
| 14 Feb 2017 | HKD | 54.3 | 54.3 | 53.7 | 53.75 | 53.75 | +0.25 (+0.47%) | 24,800 |
| 13 Feb 2017 | HKD | 54.3 | 54.3 | 53.5 | 53.5 | 53.5 | -0.35 (-0.65%) | 17,200 |
| 10 Feb 2017 | HKD | 54.2 | 54.2 | 53.2 | 53.85 | 53.85 | -0.05 (-0.09%) | 22,000 |
| 9 Feb 2017 | HKD | 54.3 | 54.3 | 53.15 | 53.9 | 53.9 | +0.6 (+1.13%) | 18,800 |
| 8 Feb 2017 | HKD | 54.35 | 54.35 | 52.9 | 53.3 | 53.3 | -0.7 (-1.30%) | 10,800 |
| 7 Feb 2017 | HKD | 54.2 | 54.2 | 53.2 | 54 | 54 | +1 (+1.89%) | 11,600 |
| 6 Feb 2017 | HKD | 54.35 | 54.35 | 52.75 | 53 | 53 | -0.25 (-0.47%) | 14,800 |
| 3 Feb 2017 | HKD | 52.8 | 53.25 | 52.8 | 53.25 | 53.25 | +0.15 (+0.28%) | 3,200 |
| 2 Feb 2017 | HKD | 53.5 | 53.5 | 52.75 | 53.1 | 53.1 | +0.3 (+0.57%) | 10,800 |
| 1 Feb 2017 | HKD | 52.8 | 53.05 | 52.75 | 52.8 | 52.8 | -0.7 (-1.31%) | 6,600 |
| 31 Jan 2017 | HKD | 53.5 | 53.5 | 53.5 | 53.5 | 53.5 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 53.5 | 53.5 | 53.5 | 53.5 | 53.5 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | HKD | 52.7 | 53.5 | 52.7 | 53.5 | 53.5 | +0.8 (+1.52%) | 15,600 |
| 26 Jan 2017 | HKD | 53.1 | 53.1 | 52.7 | 52.7 | 52.7 | -0.45 (-0.85%) | 7,600 |
| 25 Jan 2017 | HKD | 53.4 | 53.4 | 53.15 | 53.15 | 53.15 | +0.25 (+0.47%) | 5,200 |
| 24 Jan 2017 | HKD | 53.6 | 53.6 | 52.85 | 52.9 | 52.9 | -0.25 (-0.47%) | 5,200 |
| 23 Jan 2017 | HKD | 52.75 | 53.3 | 52.7 | 53.15 | 53.15 | +0.2 (+0.38%) | 6,400 |
| 20 Jan 2017 | HKD | 53.05 | 53.2 | 52.9 | 52.95 | 52.95 | +0.25 (+0.47%) | 16,800 |
| 19 Jan 2017 | HKD | 52.75 | 52.75 | 52.7 | 52.7 | 52.7 | -0.05 (-0.09%) | 15,600 |
| 18 Jan 2017 | HKD | 52.8 | 53.1 | 52.7 | 52.75 | 52.75 | 0.0 (0.0%) | 23,600 |
| 17 Jan 2017 | HKD | 53.2 | 53.2 | 52.75 | 52.75 | 52.75 | 0.0 (0.0%) | 20,746 |
