| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2017 | HKD | 52.4 | 52.9 | 52.4 | 52.75 | 52.75 | +0.35 (+0.67%) | 4,400 |
| 13 Jan 2017 | HKD | 52.4 | 52.45 | 52.4 | 52.4 | 52.4 | 0.0 (0.0%) | 28,400 |
| 12 Jan 2017 | HKD | 52.5 | 52.95 | 52.4 | 52.4 | 52.4 | +0.05 (+0.10%) | 30,800 |
| 11 Jan 2017 | HKD | 53 | 53 | 51.6 | 52.35 | 52.35 | +0.4 (+0.77%) | 13,200 |
| 10 Jan 2017 | HKD | 53.2 | 53.2 | 51.6 | 51.95 | 51.95 | -0.05 (-0.10%) | 5,600 |
| 9 Jan 2017 | HKD | 51.95 | 52.5 | 51.95 | 52 | 52 | -0.25 (-0.48%) | 10,000 |
| 6 Jan 2017 | HKD | 53.6 | 53.6 | 51.85 | 52.25 | 52.25 | +0.2 (+0.38%) | 32,420 |
| 5 Jan 2017 | HKD | 53.2 | 53.2 | 52 | 52.05 | 52.05 | 0.0 (0.0%) | 14,400 |
| 4 Jan 2017 | HKD | 52.65 | 52.65 | 52.05 | 52.05 | 52.05 | -0.35 (-0.67%) | 8,400 |
| 3 Jan 2017 | HKD | 51.9 | 52.45 | 51.9 | 52.4 | 52.4 | +0.6 (+1.16%) | 6,400 |
| 2 Jan 2017 | HKD | 51.8 | 51.8 | 51.8 | 51.8 | 51.8 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | HKD | 51.35 | 52.45 | 51.35 | 51.8 | 51.8 | +0.75 (+1.47%) | 23,450 |
| 29 Dec 2016 | HKD | 51.3 | 51.35 | 51.05 | 51.05 | 51.05 | -0.35 (-0.68%) | 7,800 |
| 28 Dec 2016 | HKD | 51.5 | 51.5 | 51.25 | 51.4 | 51.4 | +0.05 (+0.10%) | 2,400 |
| 27 Dec 2016 | HKD | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | HKD | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | HKD | 51.5 | 51.5 | 51.3 | 51.35 | 51.35 | -0.4 (-0.77%) | 6,400 |
| 22 Dec 2016 | HKD | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | +0.15 (+0.29%) | 400 |
| 21 Dec 2016 | HKD | 51.55 | 51.6 | 51.15 | 51.6 | 51.6 | +0.25 (+0.49%) | 42,760 |
| 20 Dec 2016 | HKD | 51.35 | 51.35 | 51.3 | 51.35 | 51.35 | -0.25 (-0.48%) | 16,000 |
| 19 Dec 2016 | HKD | 51.4 | 51.65 | 51.25 | 51.6 | 51.6 | 0.0 (0.0%) | 19,600 |
| 16 Dec 2016 | HKD | 51.5 | 52.75 | 51.5 | 51.6 | 51.6 | -0.55 (-1.05%) | 17,200 |
| 15 Dec 2016 | HKD | 52.5 | 52.5 | 51.5 | 52.15 | 52.15 | +0.05 (+0.10%) | 53,400 |
| 14 Dec 2016 | HKD | 52 | 52.1 | 51.05 | 52.1 | 52.1 | +1 (+1.96%) | 33,600 |
| 13 Dec 2016 | HKD | 52 | 52 | 51 | 51.1 | 51.1 | 0.0 (0.0%) | 8,000 |
| 12 Dec 2016 | HKD | 52.35 | 52.35 | 51.05 | 51.1 | 51.1 | -0.05 (-0.10%) | 10,552 |
| 9 Dec 2016 | HKD | 52.4 | 52.4 | 51.1 | 51.15 | 51.15 | -0.4 (-0.78%) | 12,800 |
| 8 Dec 2016 | HKD | 51.4 | 51.9 | 51.15 | 51.55 | 51.55 | +0.2 (+0.39%) | 35,600 |
| 7 Dec 2016 | HKD | 51.35 | 51.35 | 51.3 | 51.35 | 51.35 | -0.35 (-0.68%) | 29,600 |
| 6 Dec 2016 | HKD | 51.6 | 51.9 | 51.55 | 51.7 | 51.7 | +0.35 (+0.68%) | 14,400 |
