| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | HKD | 7.4 | 7.49 | 7.32 | 7.42 | 6.8608 | +0.02 (+0.27%) | 1,703,542 |
| 2 Jan 2017 | HKD | 7.4 | 7.4 | 7.4 | 7.4 | 6.8423 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | HKD | 7.3 | 7.43 | 7.3 | 7.4 | 6.8423 | +0.03 (+0.41%) | 1,036,087 |
| 29 Dec 2016 | HKD | 7.32 | 7.43 | 7.22 | 7.37 | 6.8145 | +0.04 (+0.55%) | 2,371,329 |
| 28 Dec 2016 | HKD | 7.31 | 7.39 | 7.26 | 7.33 | 6.7776 | 0.0 (0.0%) | 1,205,309 |
| 27 Dec 2016 | HKD | 7.33 | 7.33 | 7.33 | 7.33 | 6.7776 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | HKD | 7.33 | 7.33 | 7.33 | 7.33 | 6.7776 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | HKD | 7.44 | 7.47 | 7.33 | 7.33 | 6.7776 | -0.09 (-1.21%) | 1,735,444 |
| 22 Dec 2016 | HKD | 7.51 | 7.59 | 7.42 | 7.42 | 6.8608 | -0.1 (-1.33%) | 5,500,093 |
| 21 Dec 2016 | HKD | 7.64 | 7.64 | 7.5 | 7.52 | 6.9532 | -0.09 (-1.18%) | 1,022,351 |
| 20 Dec 2016 | HKD | 7.6 | 7.66 | 7.56 | 7.61 | 7.0365 | +0.02 (+0.26%) | 1,330,258 |
| 19 Dec 2016 | HKD | 7.76 | 7.79 | 7.02 | 7.59 | 7.018 | -0.17 (-2.19%) | 5,120,693 |
| 16 Dec 2016 | HKD | 8.06 | 8.06 | 7.76 | 7.76 | 7.1751 | -0.11 (-1.40%) | 7,278,606 |
| 15 Dec 2016 | HKD | 8.12 | 8.12 | 7.83 | 7.87 | 7.2769 | -0.18 (-2.24%) | 3,832,874 |
| 14 Dec 2016 | HKD | 8.13 | 8.13 | 8.01 | 8.05 | 7.4433 | +0.01 (+0.12%) | 2,943,029 |
| 13 Dec 2016 | HKD | 8.14 | 8.14 | 7.96 | 8.04 | 7.434 | -0.01 (-0.12%) | 2,377,687 |
| 12 Dec 2016 | HKD | 8.14 | 8.17 | 8 | 8.05 | 7.4433 | -0.13 (-1.59%) | 2,651,712 |
| 9 Dec 2016 | HKD | 8.34 | 8.34 | 8.13 | 8.18 | 7.5635 | -0.2 (-2.39%) | 2,785,696 |
| 8 Dec 2016 | HKD | 8.24 | 8.38 | 8.21 | 8.38 | 7.7484 | +0.2 (+2.44%) | 3,098,956 |
| 7 Dec 2016 | HKD | 8.14 | 8.24 | 8.14 | 8.18 | 7.5635 | +0.05 (+0.62%) | 1,708,411 |
| 6 Dec 2016 | HKD | 8.18 | 8.26 | 8.12 | 8.13 | 7.5173 | -0.05 (-0.61%) | 1,227,577 |
| 5 Dec 2016 | HKD | 8.27 | 8.33 | 8.11 | 8.18 | 7.5635 | -0.06 (-0.73%) | 1,911,131 |
| 2 Dec 2016 | HKD | 8.31 | 8.33 | 8.22 | 8.24 | 7.619 | -0.08 (-0.96%) | 1,850,232 |
| 1 Dec 2016 | HKD | 8.29 | 8.37 | 8.28 | 8.32 | 7.6929 | +0.03 (+0.36%) | 1,879,170 |
| 30 Nov 2016 | HKD | 8.51 | 8.54 | 8.29 | 8.29 | 7.6652 | -0.16 (-1.89%) | 12,955,774 |
| 29 Nov 2016 | HKD | 8.45 | 8.47 | 8.38 | 8.45 | 7.8131 | -0.05 (-0.59%) | 2,696,904 |
| 28 Nov 2016 | HKD | 8.5 | 8.58 | 8.4 | 8.5 | 7.8594 | -0.04 (-0.47%) | 2,888,840 |
| 25 Nov 2016 | HKD | 8.44 | 8.54 | 8.4 | 8.54 | 7.8964 | +0.07 (+0.83%) | 2,144,285 |
| 24 Nov 2016 | HKD | 8.38 | 8.49 | 8.21 | 8.47 | 7.8316 | +0.06 (+0.71%) | 4,894,883 |
| 23 Nov 2016 | HKD | 8.16 | 8.42 | 8.16 | 8.41 | 7.7762 | +0.25 (+3.06%) | 7,374,786 |
