| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2017 | HKD | 7.36 | 7.58 | 7.36 | 7.5 | 7.5 | +0.12 (+1.63%) | 5,070,000 |
| 22 Mar 2017 | HKD | 7.45 | 7.55 | 7.35 | 7.38 | 7.38 | -0.09 (-1.20%) | 7,356,500 |
| 21 Mar 2017 | HKD | 7.05 | 7.6 | 7.05 | 7.47 | 7.47 | +0.45 (+6.41%) | 11,231,000 |
| 20 Mar 2017 | HKD | 7.07 | 7.07 | 7 | 7.02 | 7.02 | +0.04 (+0.57%) | 7,337,500 |
| 17 Mar 2017 | HKD | 7.02 | 7.03 | 6.96 | 6.98 | 6.98 | -0.02 (-0.29%) | 4,957,470 |
| 16 Mar 2017 | HKD | 7 | 7.08 | 6.96 | 7 | 7 | +0.02 (+0.29%) | 5,022,500 |
| 15 Mar 2017 | HKD | 6.91 | 7.03 | 6.89 | 6.98 | 6.98 | +0.03 (+0.43%) | 1,908,000 |
| 14 Mar 2017 | HKD | 6.89 | 6.96 | 6.89 | 6.95 | 6.95 | +0.06 (+0.87%) | 1,319,000 |
| 13 Mar 2017 | HKD | 6.93 | 7 | 6.85 | 6.89 | 6.89 | -0.01 (-0.14%) | 1,769,000 |
| 10 Mar 2017 | HKD | 6.96 | 6.99 | 6.86 | 6.9 | 6.9 | -0.09 (-1.29%) | 1,366,500 |
| 9 Mar 2017 | HKD | 6.98 | 7 | 6.93 | 6.99 | 6.99 | +0.01 (+0.14%) | 505,000 |
| 8 Mar 2017 | HKD | 7 | 7.03 | 6.92 | 6.98 | 6.98 | -0.01 (-0.14%) | 1,745,000 |
| 7 Mar 2017 | HKD | 6.97 | 7 | 6.95 | 6.99 | 6.99 | +0.02 (+0.29%) | 1,127,500 |
| 6 Mar 2017 | HKD | 7 | 7.05 | 6.94 | 6.97 | 6.97 | -0.03 (-0.43%) | 1,859,500 |
| 3 Mar 2017 | HKD | 6.95 | 7.12 | 6.95 | 7 | 7 | +0.02 (+0.29%) | 1,745,000 |
| 2 Mar 2017 | HKD | 7.02 | 7.02 | 6.95 | 6.98 | 6.98 | +0.02 (+0.29%) | 855,500 |
| 1 Mar 2017 | HKD | 6.96 | 6.99 | 6.95 | 6.96 | 6.96 | -0.02 (-0.29%) | 1,081,000 |
| 28 Feb 2017 | HKD | 6.96 | 7.01 | 6.94 | 6.98 | 6.98 | +0.01 (+0.14%) | 1,674,000 |
| 27 Feb 2017 | HKD | 6.99 | 6.99 | 6.95 | 6.97 | 6.97 | -0.02 (-0.29%) | 271,000 |
| 24 Feb 2017 | HKD | 7 | 7 | 6.91 | 6.99 | 6.99 | 0.0 (0.0%) | 646,500 |
| 23 Feb 2017 | HKD | 6.95 | 7 | 6.95 | 6.99 | 6.99 | +0.02 (+0.29%) | 744,500 |
| 22 Feb 2017 | HKD | 7.01 | 7.01 | 6.9 | 6.97 | 6.97 | -0.01 (-0.14%) | 745,934 |
| 21 Feb 2017 | HKD | 7.01 | 7.01 | 6.95 | 6.98 | 6.98 | -0.02 (-0.29%) | 889,500 |
| 20 Feb 2017 | HKD | 6.99 | 7.01 | 6.94 | 7 | 7 | +0.04 (+0.57%) | 2,150,566 |
| 17 Feb 2017 | HKD | 7 | 7.01 | 6.93 | 6.96 | 6.96 | -0.03 (-0.43%) | 1,894,500 |
| 16 Feb 2017 | HKD | 7.02 | 7.02 | 6.96 | 6.99 | 6.99 | -0.04 (-0.57%) | 337,500 |
| 15 Feb 2017 | HKD | 6.98 | 7.04 | 6.95 | 7.03 | 7.03 | +0.09 (+1.30%) | 7,078,500 |
| 14 Feb 2017 | HKD | 6.97 | 7 | 6.86 | 6.94 | 6.94 | 0.0 (0.0%) | 598,000 |
| 13 Feb 2017 | HKD | 6.96 | 6.97 | 6.85 | 6.94 | 6.94 | -0.02 (-0.29%) | 1,842,000 |
| 10 Feb 2017 | HKD | 7 | 7.04 | 6.88 | 6.96 | 6.96 | -0.02 (-0.29%) | 2,830,000 |
