| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | HKD | 95 | 95 | 92.35 | 93 | 93 | -1 (-1.06%) | 1,012,419 |
| 1 Feb 2017 | HKD | 95.45 | 96.1 | 93.15 | 94 | 94 | -0.5 (-0.53%) | 1,850,600 |
| 31 Jan 2017 | HKD | 94.5 | 94.5 | 94.5 | 94.5 | 94.5 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 94.5 | 94.5 | 94.5 | 94.5 | 94.5 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | HKD | 92.8 | 94.5 | 92.5 | 94.5 | 94.5 | +2.5 (+2.72%) | 1,786,479 |
| 26 Jan 2017 | HKD | 91.3 | 93 | 90.7 | 92 | 92 | -0.2 (-0.22%) | 3,236,025 |
| 25 Jan 2017 | HKD | 88.7 | 92.2 | 88.7 | 92.2 | 92.2 | +3.5 (+3.95%) | 3,310,098 |
| 24 Jan 2017 | HKD | 85.75 | 89.2 | 85.35 | 88.7 | 88.7 | +3.7 (+4.35%) | 1,454,309 |
| 23 Jan 2017 | HKD | 87.2 | 87.2 | 85 | 85 | 85 | -1.85 (-2.13%) | 1,521,161 |
| 20 Jan 2017 | HKD | 85.95 | 87.5 | 85.85 | 86.85 | 86.85 | +0.85 (+0.99%) | 1,103,127 |
| 19 Jan 2017 | HKD | 86.5 | 86.75 | 85.05 | 86 | 86 | +0.05 (+0.06%) | 1,589,300 |
| 18 Jan 2017 | HKD | 89 | 89 | 85.75 | 85.95 | 85.95 | -0.55 (-0.64%) | 1,793,370 |
| 17 Jan 2017 | HKD | 86.6 | 86.8 | 86.2 | 86.5 | 86.5 | +0.1 (+0.12%) | 664,127 |
| 16 Jan 2017 | HKD | 86.5 | 87.25 | 86.2 | 86.4 | 86.4 | +0.4 (+0.47%) | 1,009,823 |
| 13 Jan 2017 | HKD | 88 | 88.2 | 85.65 | 86 | 86 | -2.45 (-2.77%) | 1,518,200 |
| 12 Jan 2017 | HKD | 88 | 90 | 87.4 | 88.45 | 88.45 | -0.15 (-0.17%) | 1,791,739 |
| 11 Jan 2017 | HKD | 84.8 | 88.6 | 84.35 | 88.6 | 88.6 | +3.8 (+4.48%) | 2,145,909 |
| 10 Jan 2017 | HKD | 82.5 | 86.5 | 82.25 | 84.8 | 84.8 | +2.75 (+3.35%) | 1,543,478 |
| 9 Jan 2017 | HKD | 82.45 | 82.8 | 81.85 | 82.05 | 82.05 | -1.25 (-1.50%) | 815,531 |
| 6 Jan 2017 | HKD | 82 | 83.6 | 81.65 | 83.3 | 83.3 | +1.2 (+1.46%) | 1,258,604 |
| 5 Jan 2017 | HKD | 82.9 | 83.75 | 81.55 | 82.1 | 82.1 | -0.85 (-1.02%) | 800,048 |
| 4 Jan 2017 | HKD | 83.6 | 83.6 | 82.1 | 82.95 | 82.95 | -0.7 (-0.84%) | 1,012,694 |
| 3 Jan 2017 | HKD | 82.2 | 84 | 81.75 | 83.65 | 83.65 | +1.5 (+1.83%) | 1,437,712 |
| 2 Jan 2017 | HKD | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | HKD | 81 | 82.5 | 80 | 82.15 | 82.15 | +1.05 (+1.29%) | 541,695 |
| 29 Dec 2016 | HKD | 81.7 | 81.8 | 80.95 | 81.1 | 81.1 | -0.7 (-0.86%) | 1,016,628 |
| 28 Dec 2016 | HKD | 82.05 | 82.1 | 79.6 | 81.8 | 81.8 | -1 (-1.21%) | 932,251 |
| 27 Dec 2016 | HKD | 82.8 | 82.8 | 82.8 | 82.8 | 82.8 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | HKD | 82.8 | 82.8 | 82.8 | 82.8 | 82.8 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | HKD | 78 | 82.8 | 78 | 82.8 | 82.8 | +4.15 (+5.28%) | 1,237,060 |
