| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | HKD | 2.99 | 3.04 | 2.98 | 3.01 | 150.5 | +0.01 (+0.33%) | 27,858,700 |
| 15 Mar 2017 | HKD | 3 | 3 | 2.97 | 3 | 150 | +0.01 (+0.33%) | 50,047,000 |
| 14 Mar 2017 | HKD | 3 | 3.04 | 2.98 | 2.99 | 149.5 | -0.01 (-0.33%) | 36,558,636 |
| 13 Mar 2017 | HKD | 2.99 | 3 | 2.96 | 3 | 150 | +0.01 (+0.33%) | 47,835,000 |
| 10 Mar 2017 | HKD | 2.97 | 2.99 | 2.95 | 2.99 | 149.5 | +0.01 (+0.34%) | 37,830,905 |
| 9 Mar 2017 | HKD | 2.97 | 3.01 | 2.95 | 2.98 | 149 | 0.0 (0.0%) | 57,721,500 |
| 8 Mar 2017 | HKD | 2.96 | 3.01 | 2.95 | 2.98 | 149 | +0.02 (+0.68%) | 52,647,068 |
| 7 Mar 2017 | HKD | 2.99 | 3.03 | 2.96 | 2.96 | 148 | -0.03 (-1.00%) | 46,694,441 |
| 6 Mar 2017 | HKD | 2.99 | 3.01 | 2.95 | 2.99 | 149.5 | 0.0 (0.0%) | 72,475,118 |
| 3 Mar 2017 | HKD | 2.99 | 3 | 2.95 | 2.99 | 149.5 | 0.0 (0.0%) | 41,562,443 |
| 2 Mar 2017 | HKD | 2.97 | 3 | 2.95 | 2.99 | 149.5 | +0.03 (+1.01%) | 36,437,500 |
| 1 Mar 2017 | HKD | 2.99 | 3 | 2.96 | 2.96 | 148 | -0.05 (-1.66%) | 26,437,645 |
| 28 Feb 2017 | HKD | 2.98 | 3.01 | 2.95 | 3.01 | 150.5 | +0.01 (+0.33%) | 35,246,017 |
| 27 Feb 2017 | HKD | 3.01 | 3.02 | 2.95 | 3 | 150 | -0.01 (-0.33%) | 18,160,127 |
| 24 Feb 2017 | HKD | 3 | 3.05 | 2.93 | 3.01 | 150.5 | +0.01 (+0.33%) | 50,487,857 |
| 23 Feb 2017 | HKD | 3.02 | 3.04 | 2.99 | 3 | 150 | -0.03 (-0.99%) | 29,892,069 |
| 22 Feb 2017 | HKD | 3.02 | 3.22 | 2.97 | 3.03 | 151.5 | +0.03 (+1%) | 111,541,500 |
| 21 Feb 2017 | HKD | 3.01 | 3.05 | 2.97 | 3 | 150 | -0.03 (-0.99%) | 37,068,327 |
| 20 Feb 2017 | HKD | 2.99 | 3.04 | 2.98 | 3.03 | 151.5 | +0.01 (+0.33%) | 23,745,000 |
| 17 Feb 2017 | HKD | 3.01 | 3.02 | 2.96 | 3.02 | 151 | +0.02 (+0.67%) | 25,791,569 |
| 16 Feb 2017 | HKD | 2.98 | 3.06 | 2.94 | 3 | 150 | 0.0 (0.0%) | 19,922,500 |
| 15 Feb 2017 | HKD | 2.98 | 3 | 2.92 | 3 | 150 | 0.0 (0.0%) | 44,221,274 |
| 14 Feb 2017 | HKD | 2.97 | 3.01 | 2.91 | 3 | 150 | 0.0 (0.0%) | 72,872,572 |
| 13 Feb 2017 | HKD | 3.14 | 3.14 | 2.91 | 3 | 150 | -0.05 (-1.64%) | 70,150,000 |
| 10 Feb 2017 | HKD | 3.31 | 3.31 | 2.9 | 3.05 | 152.5 | -0.28 (-8.41%) | 107,275,000 |
| 9 Feb 2017 | HKD | 3.33 | 3.33 | 3.27 | 3.33 | 166.5 | +0.01 (+0.30%) | 22,456,828 |
| 8 Feb 2017 | HKD | 3.33 | 3.37 | 3.31 | 3.32 | 166 | -0.03 (-0.90%) | 16,811,262 |
| 7 Feb 2017 | HKD | 3.3 | 3.36 | 3.3 | 3.35 | 167.5 | +0.01 (+0.30%) | 36,173,500 |
| 6 Feb 2017 | HKD | 3.36 | 3.44 | 3.3 | 3.34 | 167 | 0.0 (0.0%) | 22,022,107 |
| 3 Feb 2017 | HKD | 3.28 | 3.36 | 3.26 | 3.34 | 167 | 0.0 (0.0%) | 25,773,950 |
