| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2017 | HKD | 9.72 | 9.85 | 9.62 | 9.85 | 9.1076 | +0.3 (+3.14%) | 9,081,516 |
| 27 Mar 2017 | HKD | 9.38 | 9.69 | 9.38 | 9.55 | 8.8302 | +0.18 (+1.92%) | 7,684,956 |
| 24 Mar 2017 | HKD | 9.38 | 9.45 | 9.31 | 9.37 | 8.6638 | -0.01 (-0.11%) | 1,921,488 |
| 23 Mar 2017 | HKD | 9.36 | 9.39 | 9.26 | 9.38 | 8.6731 | +0.05 (+0.54%) | 3,409,106 |
| 22 Mar 2017 | HKD | 9.25 | 9.45 | 9.23 | 9.33 | 8.6268 | 0.0 (0.0%) | 5,954,371 |
| 21 Mar 2017 | HKD | 9.56 | 9.64 | 9.31 | 9.33 | 8.6268 | -0.24 (-2.51%) | 6,239,728 |
| 20 Mar 2017 | HKD | 9.59 | 9.79 | 9.5 | 9.57 | 8.8487 | -0.04 (-0.42%) | 3,686,870 |
| 17 Mar 2017 | HKD | 9.88 | 9.88 | 9.53 | 9.61 | 8.8857 | +0.05 (+0.52%) | 6,542,091 |
| 16 Mar 2017 | HKD | 9.42 | 9.6 | 9.42 | 9.56 | 8.8395 | +0.14 (+1.49%) | 2,606,117 |
| 15 Mar 2017 | HKD | 9.3 | 9.44 | 9.23 | 9.42 | 8.71 | +0.08 (+0.86%) | 5,191,252 |
| 14 Mar 2017 | HKD | 9.2 | 9.44 | 9.2 | 9.34 | 8.6361 | +0.07 (+0.76%) | 3,418,584 |
| 13 Mar 2017 | HKD | 9.24 | 9.38 | 9.22 | 9.27 | 8.5713 | +0.07 (+0.76%) | 4,271,849 |
| 10 Mar 2017 | HKD | 9.29 | 9.38 | 9.1 | 9.2 | 8.5066 | -0.13 (-1.39%) | 4,424,358 |
| 9 Mar 2017 | HKD | 9.46 | 9.47 | 9.23 | 9.33 | 8.6268 | -0.15 (-1.58%) | 2,628,071 |
| 8 Mar 2017 | HKD | 9.04 | 9.48 | 9 | 9.48 | 8.7655 | +0.64 (+7.24%) | 9,999,649 |
| 7 Mar 2017 | HKD | 8.79 | 9.06 | 8.7 | 8.84 | 8.1738 | +0.02 (+0.23%) | 3,431,957 |
| 6 Mar 2017 | HKD | 8.81 | 8.85 | 8.77 | 8.82 | 8.1553 | +0.03 (+0.34%) | 1,230,015 |
| 3 Mar 2017 | HKD | 8.9 | 8.91 | 8.77 | 8.79 | 8.1275 | -0.12 (-1.35%) | 1,489,040 |
| 2 Mar 2017 | HKD | 8.87 | 8.95 | 8.82 | 8.91 | 8.2385 | +0.08 (+0.91%) | 4,384,783 |
| 1 Mar 2017 | HKD | 8.7 | 8.89 | 8.7 | 8.83 | 8.1645 | +0.1 (+1.15%) | 2,861,634 |
| 28 Feb 2017 | HKD | 8.86 | 8.87 | 8.66 | 8.73 | 8.072 | -0.09 (-1.02%) | 7,802,471 |
| 27 Feb 2017 | HKD | 8.84 | 9.04 | 8.81 | 8.82 | 8.1553 | -0.08 (-0.90%) | 5,851,699 |
| 24 Feb 2017 | HKD | 9.05 | 9.07 | 8.89 | 8.9 | 8.2292 | -0.1 (-1.11%) | 3,474,283 |
| 23 Feb 2017 | HKD | 9 | 9.08 | 8.93 | 9 | 8.3217 | +0.01 (+0.11%) | 3,502,747 |
| 22 Feb 2017 | HKD | 9.02 | 9.06 | 8.86 | 8.99 | 8.3124 | -0.02 (-0.22%) | 2,300,373 |
| 21 Feb 2017 | HKD | 9.05 | 9.12 | 8.94 | 9.01 | 8.3309 | -0.02 (-0.22%) | 4,588,311 |
| 20 Feb 2017 | HKD | 8.82 | 9.03 | 8.81 | 9.03 | 8.3494 | +0.13 (+1.46%) | 2,755,689 |
| 17 Feb 2017 | HKD | 9 | 9 | 8.8 | 8.9 | 8.2292 | -0.08 (-0.89%) | 4,451,634 |
| 16 Feb 2017 | HKD | 8.83 | 8.98 | 8.76 | 8.98 | 8.3032 | +0.11 (+1.24%) | 9,846,116 |
| 15 Feb 2017 | HKD | 8.8 | 8.98 | 8.71 | 8.87 | 8.2015 | +0.05 (+0.57%) | 10,633,430 |
