| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | HKD | 107 | 108 | 106 | 106.9 | 106.9 | -1 (-0.93%) | 2,145,452 |
| 15 Mar 2017 | HKD | 106.6 | 108.4 | 106.3 | 107.9 | 107.9 | 0.0 (0.0%) | 2,282,523 |
| 14 Mar 2017 | HKD | 107 | 107.9 | 105 | 107.9 | 107.9 | -0.1 (-0.09%) | 1,722,602 |
| 13 Mar 2017 | HKD | 106.2 | 108.2 | 104.6 | 108 | 108 | +2.8 (+2.66%) | 1,657,483 |
| 10 Mar 2017 | HKD | 103 | 105.5 | 101.7 | 105.2 | 105.2 | +3.2 (+3.14%) | 1,320,073 |
| 9 Mar 2017 | HKD | 103.6 | 104.1 | 101.5 | 102 | 102 | -2.1 (-2.02%) | 1,366,320 |
| 8 Mar 2017 | HKD | 103.5 | 105 | 103.4 | 104.1 | 104.1 | -0.5 (-0.48%) | 970,469 |
| 7 Mar 2017 | HKD | 105.2 | 106 | 103.2 | 104.6 | 104.6 | 0.0 (0.0%) | 1,858,571 |
| 6 Mar 2017 | HKD | 100.5 | 107.6 | 99.6 | 104.6 | 104.6 | +5.05 (+5.07%) | 3,598,078 |
| 3 Mar 2017 | HKD | 99.5 | 100.9 | 96.85 | 99.55 | 99.55 | +1.55 (+1.58%) | 1,930,336 |
| 2 Mar 2017 | HKD | 100 | 101.9 | 96.25 | 98 | 98 | -0.25 (-0.25%) | 1,297,986 |
| 1 Mar 2017 | HKD | 96.7 | 98.85 | 95.2 | 98.25 | 98.25 | +1.7 (+1.76%) | 1,224,148 |
| 28 Feb 2017 | HKD | 99.75 | 99.75 | 96.2 | 96.55 | 96.55 | -2.2 (-2.23%) | 1,185,468 |
| 27 Feb 2017 | HKD | 99.5 | 100.3 | 98.25 | 98.75 | 98.75 | -0.75 (-0.75%) | 772,200 |
| 24 Feb 2017 | HKD | 101 | 101 | 97.4 | 99.5 | 99.5 | -1.8 (-1.78%) | 2,295,944 |
| 23 Feb 2017 | HKD | 99.75 | 101.8 | 99 | 101.3 | 101.3 | +2.4 (+2.43%) | 2,368,459 |
| 22 Feb 2017 | HKD | 98.9 | 99.8 | 98.05 | 98.9 | 98.9 | +1.3 (+1.33%) | 1,603,463 |
| 21 Feb 2017 | HKD | 101.1 | 101.1 | 97.5 | 97.6 | 97.6 | -3.2 (-3.17%) | 1,356,213 |
| 20 Feb 2017 | HKD | 102.4 | 102.4 | 100.6 | 100.8 | 100.8 | -0.6 (-0.59%) | 835,562 |
| 17 Feb 2017 | HKD | 99 | 102 | 99 | 101.4 | 101.4 | +3.4 (+3.47%) | 3,413,415 |
| 16 Feb 2017 | HKD | 95.65 | 98 | 95.05 | 98 | 98 | +1.6 (+1.66%) | 2,283,610 |
| 15 Feb 2017 | HKD | 97.8 | 98.55 | 95.7 | 96.4 | 96.4 | -2.1 (-2.13%) | 1,935,300 |
| 14 Feb 2017 | HKD | 97.85 | 98.5 | 97.1 | 98.5 | 98.5 | +0.65 (+0.66%) | 669,703 |
| 13 Feb 2017 | HKD | 96.5 | 97.85 | 95.55 | 97.85 | 97.85 | +1.8 (+1.87%) | 1,118,600 |
| 10 Feb 2017 | HKD | 95.95 | 97.8 | 95.5 | 96.05 | 96.05 | +1.1 (+1.16%) | 1,188,775 |
| 9 Feb 2017 | HKD | 96.25 | 96.8 | 94.35 | 94.95 | 94.95 | -1.3 (-1.35%) | 2,022,046 |
| 8 Feb 2017 | HKD | 96 | 97 | 95.1 | 96.25 | 96.25 | +0.9 (+0.94%) | 1,665,470 |
| 7 Feb 2017 | HKD | 96.1 | 96.1 | 93.45 | 95.35 | 95.35 | +0.15 (+0.16%) | 1,299,235 |
| 6 Feb 2017 | HKD | 93 | 95.2 | 93 | 95.2 | 95.2 | +2.2 (+2.37%) | 1,154,823 |
| 3 Feb 2017 | HKD | 93.05 | 93.5 | 92.4 | 93 | 93 | 0.0 (0.0%) | 1,069,496 |
