| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | HKD | 11.1914 | 11.3981 | 11.1028 | 11.3834 | 11.3834 | -3.557 (-23.81%) | 5,077,500 |
| 31 Jan 2017 | HKD | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | +3.911 (+35.46%) | 0 |
| 27 Jan 2017 | HKD | 11.0142 | 11.1324 | 10.9552 | 11.029 | 11.029 | -0.074 (-0.66%) | 391,500 |
| 26 Jan 2017 | HKD | 11.0142 | 11.1619 | 10.9257 | 11.1028 | 11.1028 | +0.192 (+1.76%) | 3,327,366 |
| 25 Jan 2017 | HKD | 11.0142 | 11.0585 | 10.8518 | 10.9109 | 10.9109 | -0.074 (-0.67%) | 3,195,500 |
| 24 Jan 2017 | HKD | 10.5123 | 10.9847 | 10.5123 | 10.9847 | 10.9847 | +0.413 (+3.91%) | 8,270,588 |
| 23 Jan 2017 | HKD | 10.3498 | 10.5861 | 10.3498 | 10.5713 | 10.5713 | +0.266 (+2.58%) | 4,065,588 |
| 20 Jan 2017 | HKD | 10.2613 | 10.3646 | 10.2613 | 10.3055 | 10.3055 | -0.03 (-0.29%) | 2,565,343 |
| 19 Jan 2017 | HKD | 10.3498 | 10.4384 | 10.2908 | 10.3351 | 10.3351 | -0.074 (-0.71%) | 1,843,002 |
| 18 Jan 2017 | HKD | 10.4089 | 10.4237 | 10.3498 | 10.4089 | 10.4089 | +0.029 (+0.28%) | 3,247,500 |
| 17 Jan 2017 | HKD | 10.2317 | 10.3794 | 10.217 | 10.3794 | 10.3794 | +0.103 (+1.01%) | 3,513,167 |
| 16 Jan 2017 | HKD | 10.217 | 10.2908 | 10.217 | 10.276 | 10.276 | +0.015 (+0.14%) | 2,213,500 |
| 13 Jan 2017 | HKD | 10.1431 | 10.276 | 10.1431 | 10.2613 | 10.2613 | 0.0 (0.0%) | 1,538,944 |
| 12 Jan 2017 | HKD | 10.2908 | 10.3203 | 10.1874 | 10.2613 | 10.2613 | -0.029 (-0.29%) | 1,255,502 |
| 11 Jan 2017 | HKD | 10.2613 | 10.3055 | 10.1431 | 10.2908 | 10.2908 | +0.089 (+0.87%) | 2,347,500 |
| 10 Jan 2017 | HKD | 10.1874 | 10.2022 | 10.0988 | 10.2022 | 10.2022 | +0.029 (+0.29%) | 1,508,500 |
| 9 Jan 2017 | HKD | 10.2022 | 10.2022 | 10.0988 | 10.1727 | 10.1727 | +0.03 (+0.29%) | 1,109,656 |
| 6 Jan 2017 | HKD | 10.1431 | 10.3055 | 10.1284 | 10.1431 | 10.1431 | -0.044 (-0.43%) | 1,219,556 |
| 5 Jan 2017 | HKD | 10.1431 | 10.1874 | 10.0693 | 10.1874 | 10.1874 | +0.044 (+0.44%) | 1,072,589 |
| 4 Jan 2017 | HKD | 10.1284 | 10.1431 | 10.0103 | 10.1431 | 10.1431 | +0.074 (+0.73%) | 1,254,483 |
| 3 Jan 2017 | HKD | 10.2022 | 10.2022 | 9.9807 | 10.0693 | 10.0693 | -3.731 (-27.03%) | 788,500 |
| 2 Jan 2017 | HKD | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | +3.613 (+35.46%) | 0 |
| 30 Dec 2016 | HKD | 10.2022 | 10.2022 | 10.0546 | 10.1874 | 10.1874 | +0.059 (+0.58%) | 445,475 |
| 29 Dec 2016 | HKD | 9.8479 | 10.1284 | 9.8479 | 10.1284 | 10.1284 | +0.162 (+1.63%) | 1,686,719 |
| 28 Dec 2016 | HKD | 10.0841 | 10.0841 | 9.9364 | 9.966 | 9.966 | -3.694 (-27.04%) | 903,578 |
| 27 Dec 2016 | HKD | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | HKD | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | +3.576 (+35.46%) | 0 |
| 23 Dec 2016 | HKD | 10.1874 | 10.2022 | 10.0841 | 10.0841 | 10.0841 | -0.103 (-1.01%) | 994,000 |
| 22 Dec 2016 | HKD | 10.4827 | 10.4827 | 10.1874 | 10.1874 | 10.1874 | -0.295 (-2.82%) | 1,834,383 |
