| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2017 | HKD | 2 | 2.01 | 1.92 | 1.95 | 1.9394 | -0.02 (-1.02%) | 2,312,550 |
| 27 Mar 2017 | HKD | 1.95 | 2.03 | 1.95 | 1.97 | 1.9593 | +0.01 (+0.51%) | 3,155,793 |
| 24 Mar 2017 | HKD | 1.79 | 2 | 1.79 | 1.96 | 1.9494 | +0.16 (+8.89%) | 5,654,688 |
| 23 Mar 2017 | HKD | 1.78 | 1.81 | 1.76 | 1.8 | 1.7902 | 0.0 (0.0%) | 856,649 |
| 22 Mar 2017 | HKD | 1.78 | 1.8 | 1.75 | 1.8 | 1.7902 | 0.0 (0.0%) | 1,592,643 |
| 21 Mar 2017 | HKD | 1.81 | 1.83 | 1.78 | 1.8 | 1.7902 | 0.0 (0.0%) | 2,232,114 |
| 20 Mar 2017 | HKD | 1.82 | 1.82 | 1.76 | 1.8 | 1.7902 | -0.02 (-1.10%) | 1,982,760 |
| 17 Mar 2017 | HKD | 1.81 | 1.84 | 1.81 | 1.82 | 1.8101 | 0.0 (0.0%) | 2,304,507 |
| 16 Mar 2017 | HKD | 1.81 | 1.82 | 1.79 | 1.82 | 1.8101 | +0.02 (+1.11%) | 1,416,186 |
| 15 Mar 2017 | HKD | 1.84 | 1.85 | 1.79 | 1.8 | 1.7902 | -0.05 (-2.70%) | 646,710 |
| 14 Mar 2017 | HKD | 1.81 | 1.85 | 1.79 | 1.85 | 1.84 | +0.05 (+2.78%) | 2,742,886 |
| 13 Mar 2017 | HKD | 1.8 | 1.85 | 1.8 | 1.8 | 1.7902 | +0.01 (+0.56%) | 2,513,642 |
| 10 Mar 2017 | HKD | 1.75 | 1.8 | 1.75 | 1.79 | 1.7803 | +0.02 (+1.13%) | 502,728 |
| 9 Mar 2017 | HKD | 1.8 | 1.86 | 1.77 | 1.77 | 1.7604 | -0.03 (-1.67%) | 945,129 |
| 8 Mar 2017 | HKD | 1.77 | 1.8 | 1.76 | 1.8 | 1.7902 | +0.01 (+0.56%) | 542,947 |
| 7 Mar 2017 | HKD | 1.85 | 1.86 | 1.79 | 1.79 | 1.7803 | -0.06 (-3.24%) | 981,326 |
| 6 Mar 2017 | HKD | 1.78 | 1.87 | 1.78 | 1.85 | 1.84 | +0.08 (+4.52%) | 1,636,883 |
| 3 Mar 2017 | HKD | 1.73 | 1.81 | 1.73 | 1.77 | 1.7604 | +0.03 (+1.72%) | 2,270,321 |
| 2 Mar 2017 | HKD | 1.69 | 1.78 | 1.68 | 1.74 | 1.7306 | +0.06 (+3.57%) | 1,862,106 |
| 1 Mar 2017 | HKD | 1.68 | 1.69 | 1.67 | 1.68 | 1.6709 | +0.01 (+0.60%) | 526,859 |
| 28 Feb 2017 | HKD | 1.71 | 1.73 | 1.66 | 1.67 | 1.6609 | -0.06 (-3.47%) | 1,152,253 |
| 27 Feb 2017 | HKD | 1.72 | 1.76 | 1.69 | 1.73 | 1.7206 | 0.0 (0.0%) | 1,705,589 |
| 24 Feb 2017 | HKD | 1.71 | 1.81 | 1.71 | 1.73 | 1.7206 | +0.03 (+1.76%) | 3,299,909 |
| 23 Feb 2017 | HKD | 1.6 | 1.72 | 1.6 | 1.7 | 1.6908 | +0.1 (+6.25%) | 5,892,979 |
| 22 Feb 2017 | HKD | 1.59 | 1.6 | 1.57 | 1.6 | 1.5913 | +0.02 (+1.27%) | 422,292 |
| 21 Feb 2017 | HKD | 1.59 | 1.61 | 1.57 | 1.58 | 1.5714 | -0.01 (-0.63%) | 2,465,380 |
| 20 Feb 2017 | HKD | 1.59 | 1.59 | 1.57 | 1.59 | 1.5814 | +0.01 (+0.63%) | 462,510 |
| 17 Feb 2017 | HKD | 1.59 | 1.61 | 1.56 | 1.58 | 1.5714 | -0.02 (-1.25%) | 1,134,155 |
| 16 Feb 2017 | HKD | 1.58 | 1.6 | 1.56 | 1.6 | 1.5913 | -0.01 (-0.62%) | 824,474 |
| 15 Feb 2017 | HKD | 1.6 | 1.61 | 1.57 | 1.61 | 1.6013 | -0.01 (-0.62%) | 1,461,934 |
