| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | HKD | 1.49 | 1.52 | 1.48 | 1.52 | 1.5118 | 0.0 (0.0%) | 454,466 |
| 2 Jan 2017 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.5118 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | HKD | 1.48 | 1.54 | 1.47 | 1.52 | 1.5118 | +0.04 (+2.70%) | 591,208 |
| 29 Dec 2016 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.472 | +0.02 (+1.37%) | 63,563 |
| 28 Dec 2016 | HKD | 1.43 | 1.5 | 1.43 | 1.46 | 1.4521 | +0.03 (+2.10%) | 112,611 |
| 27 Dec 2016 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.4222 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.4222 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | HKD | 1.46 | 1.46 | 1.4 | 1.43 | 1.4222 | 0.0 (0.0%) | 337,833 |
| 22 Dec 2016 | HKD | 1.46 | 1.46 | 1.43 | 1.43 | 1.4222 | -0.04 (-2.72%) | 171,330 |
| 21 Dec 2016 | HKD | 1.45 | 1.47 | 1.36 | 1.47 | 1.462 | +0.02 (+1.38%) | 740,016 |
| 20 Dec 2016 | HKD | 1.46 | 1.49 | 1.44 | 1.45 | 1.4421 | -0.01 (-0.68%) | 293,593 |
| 19 Dec 2016 | HKD | 1.46 | 1.46 | 1.44 | 1.46 | 1.4521 | 0.0 (0.0%) | 20,511 |
| 16 Dec 2016 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 1.4521 | -0.02 (-1.35%) | 309,681 |
| 15 Dec 2016 | HKD | 1.44 | 1.48 | 1.44 | 1.48 | 1.472 | +0.03 (+2.07%) | 286,890 |
| 14 Dec 2016 | HKD | 1.46 | 1.48 | 1.45 | 1.45 | 1.4421 | -0.02 (-1.36%) | 327,276 |
| 13 Dec 2016 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.462 | 0.0 (0.0%) | 40,218 |
| 12 Dec 2016 | HKD | 1.48 | 1.48 | 1.44 | 1.47 | 1.462 | -0.03 (-2%) | 1,476,010 |
| 9 Dec 2016 | HKD | 1.5 | 1.5 | 1.49 | 1.5 | 1.4919 | 0.0 (0.0%) | 1,025,566 |
| 8 Dec 2016 | HKD | 1.51 | 1.51 | 1.5 | 1.5 | 1.4919 | -0.02 (-1.32%) | 20,109 |
| 7 Dec 2016 | HKD | 1.52 | 1.52 | 1.49 | 1.52 | 1.5118 | -0.02 (-1.30%) | 1,037,631 |
| 6 Dec 2016 | HKD | 1.54 | 1.54 | 1.52 | 1.54 | 1.5316 | 0.0 (0.0%) | 337,833 |
| 5 Dec 2016 | HKD | 1.51 | 1.54 | 1.5 | 1.54 | 1.5316 | +0.01 (+0.65%) | 285,550 |
| 2 Dec 2016 | HKD | 1.53 | 1.58 | 1.53 | 1.53 | 1.5217 | -0.06 (-3.77%) | 780,234 |
| 1 Dec 2016 | HKD | 1.65 | 1.66 | 1.59 | 1.59 | 1.5814 | -0.03 (-1.85%) | 1,375,465 |
| 30 Nov 2016 | HKD | 1.56 | 1.64 | 1.56 | 1.62 | 1.6112 | +0.07 (+4.52%) | 1,391,552 |
| 29 Nov 2016 | HKD | 1.53 | 1.56 | 1.49 | 1.55 | 1.5416 | +0.07 (+4.73%) | 2,091,350 |
| 28 Nov 2016 | HKD | 1.48 | 1.52 | 1.47 | 1.48 | 1.472 | -0.01 (-0.67%) | 442,401 |
| 25 Nov 2016 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.4819 | -0.01 (-0.67%) | 112,611 |
| 24 Nov 2016 | HKD | 1.49 | 1.53 | 1.46 | 1.5 | 1.4919 | -0.02 (-1.32%) | 719,907 |
| 23 Nov 2016 | HKD | 1.53 | 1.54 | 1.49 | 1.52 | 1.5118 | -0.01 (-0.65%) | 292,085 |
