| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2017 | HKD | 11.88 | 12 | 11.88 | 12 | 11.3977 | +0.1 (+0.84%) | 1,018,521 |
| 17 Jan 2017 | HKD | 11.94 | 11.96 | 11.84 | 11.9 | 11.3027 | 0.0 (0.0%) | 994,937 |
| 16 Jan 2017 | HKD | 11.94 | 11.94 | 11.86 | 11.9 | 11.3027 | -0.06 (-0.50%) | 2,077,681 |
| 13 Jan 2017 | HKD | 12.04 | 12.06 | 11.9 | 11.96 | 11.3597 | -0.04 (-0.33%) | 1,391,649 |
| 12 Jan 2017 | HKD | 11.88 | 12 | 11.88 | 12 | 11.3977 | +0.08 (+0.67%) | 874,281 |
| 11 Jan 2017 | HKD | 11.98 | 12.02 | 11.78 | 11.92 | 11.3217 | -0.02 (-0.17%) | 2,569,991 |
| 10 Jan 2017 | HKD | 11.88 | 12 | 11.88 | 11.94 | 11.3407 | +0.02 (+0.17%) | 495,889 |
| 9 Jan 2017 | HKD | 12.08 | 12.08 | 11.86 | 11.92 | 11.3217 | -0.16 (-1.32%) | 1,277,731 |
| 6 Jan 2017 | HKD | 12 | 12.1 | 11.98 | 12.08 | 11.4737 | +0.08 (+0.67%) | 841,011 |
| 5 Jan 2017 | HKD | 12.08 | 12.1 | 11.96 | 12 | 11.3977 | -0.04 (-0.33%) | 1,350,430 |
| 4 Jan 2017 | HKD | 11.98 | 12.1 | 11.96 | 12.04 | 11.4357 | +0.04 (+0.33%) | 1,575,001 |
| 3 Jan 2017 | HKD | 12.02 | 12.12 | 11.94 | 12 | 11.3977 | -0.08 (-0.66%) | 1,216,877 |
| 2 Jan 2017 | HKD | 12.08 | 12.08 | 12.08 | 12.08 | 11.4737 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | HKD | 11.92 | 12.12 | 11.92 | 12.08 | 11.4737 | +0.14 (+1.17%) | 1,738,455 |
| 29 Dec 2016 | HKD | 11.88 | 12.04 | 11.88 | 11.94 | 11.3407 | -0.06 (-0.50%) | 1,723,084 |
| 28 Dec 2016 | HKD | 11.9 | 12.02 | 11.9 | 12 | 11.3977 | +0.04 (+0.33%) | 523,895 |
| 27 Dec 2016 | HKD | 11.96 | 11.96 | 11.96 | 11.96 | 11.3597 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | HKD | 11.96 | 11.96 | 11.96 | 11.96 | 11.3597 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | HKD | 12 | 12 | 11.9 | 11.96 | 11.3597 | -0.06 (-0.50%) | 2,425,330 |
| 22 Dec 2016 | HKD | 12.08 | 12.08 | 11.92 | 12.02 | 11.4167 | -0.06 (-0.50%) | 1,517,569 |
| 21 Dec 2016 | HKD | 12.06 | 12.18 | 12.06 | 12.08 | 11.4737 | +0.06 (+0.50%) | 1,711,292 |
| 20 Dec 2016 | HKD | 12.02 | 12.1 | 12 | 12.02 | 11.4167 | -0.06 (-0.50%) | 1,147,389 |
| 19 Dec 2016 | HKD | 12.06 | 12.08 | 12 | 12.08 | 11.4737 | +0.06 (+0.50%) | 1,398,387 |
| 16 Dec 2016 | HKD | 12 | 12.16 | 12 | 12.02 | 11.4167 | -0.02 (-0.17%) | 2,595,544 |
| 15 Dec 2016 | HKD | 12 | 12.12 | 12 | 12.04 | 11.4357 | -0.06 (-0.50%) | 2,156,013 |
| 14 Dec 2016 | HKD | 12.2 | 12.26 | 12.08 | 12.1 | 11.4927 | -0.06 (-0.49%) | 2,136,009 |
| 13 Dec 2016 | HKD | 12.1 | 12.18 | 12.1 | 12.16 | 11.5497 | +0.06 (+0.50%) | 3,086,516 |
| 12 Dec 2016 | HKD | 12.36 | 12.38 | 12.08 | 12.1 | 11.4927 | -0.2 (-1.63%) | 3,499,020 |
| 9 Dec 2016 | HKD | 12.42 | 12.44 | 12.26 | 12.3 | 11.6826 | -0.12 (-0.97%) | 5,113,766 |
| 8 Dec 2016 | HKD | 12.56 | 12.56 | 12.36 | 12.42 | 11.7966 | -0.08 (-0.64%) | 1,885,116 |
