| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | HKD | 4.43 | 4.72 | 4.43 | 4.64 | 4.64 | +0.17 (+3.80%) | 1,602,000 |
| 1 Feb 2017 | HKD | 4.44 | 4.5 | 4.31 | 4.47 | 4.47 | +0.04 (+0.90%) | 867,000 |
| 31 Jan 2017 | HKD | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | HKD | 4.37 | 4.47 | 4.35 | 4.43 | 4.43 | +0.02 (+0.45%) | 664,000 |
| 26 Jan 2017 | HKD | 4.34 | 4.46 | 4.3 | 4.41 | 4.41 | +0.12 (+2.80%) | 2,001,383 |
| 25 Jan 2017 | HKD | 4.26 | 4.38 | 4.21 | 4.29 | 4.29 | +0.07 (+1.66%) | 2,014,000 |
| 24 Jan 2017 | HKD | 4.25 | 4.26 | 4.17 | 4.22 | 4.22 | -0.03 (-0.71%) | 3,013,133 |
| 23 Jan 2017 | HKD | 4.15 | 4.49 | 4.08 | 4.25 | 4.25 | +0.37 (+9.54%) | 5,857,409 |
| 20 Jan 2017 | HKD | 3.91 | 3.98 | 3.88 | 3.88 | 3.88 | -0.07 (-1.77%) | 2,554,843 |
| 19 Jan 2017 | HKD | 4 | 4.05 | 3.94 | 3.95 | 3.95 | -0.08 (-1.99%) | 674,000 |
| 18 Jan 2017 | HKD | 4.04 | 4.04 | 3.98 | 4.03 | 4.03 | -0.04 (-0.98%) | 634,000 |
| 17 Jan 2017 | HKD | 3.99 | 4.07 | 3.91 | 4.07 | 4.07 | +0.06 (+1.50%) | 611,034 |
| 16 Jan 2017 | HKD | 4.01 | 4.05 | 3.98 | 4.01 | 4.01 | +0.02 (+0.50%) | 784,500 |
| 13 Jan 2017 | HKD | 3.97 | 4.05 | 3.97 | 3.99 | 3.99 | -0.01 (-0.25%) | 855,000 |
| 12 Jan 2017 | HKD | 4.09 | 4.09 | 3.96 | 4 | 4 | -0.05 (-1.23%) | 1,032,000 |
| 11 Jan 2017 | HKD | 4.13 | 4.2 | 4.01 | 4.05 | 4.05 | -0.11 (-2.64%) | 724,000 |
| 10 Jan 2017 | HKD | 4.14 | 4.19 | 4.09 | 4.16 | 4.16 | +0.05 (+1.22%) | 599,000 |
| 9 Jan 2017 | HKD | 4.17 | 4.2 | 4.05 | 4.11 | 4.11 | -0.06 (-1.44%) | 1,166,000 |
| 6 Jan 2017 | HKD | 4.09 | 4.21 | 4.03 | 4.17 | 4.17 | +0.11 (+2.71%) | 1,997,745 |
| 5 Jan 2017 | HKD | 3.93 | 4.07 | 3.88 | 4.06 | 4.06 | +0.11 (+2.78%) | 2,288,000 |
| 4 Jan 2017 | HKD | 3.9 | 3.97 | 3.87 | 3.95 | 3.95 | +0.09 (+2.33%) | 2,097,000 |
| 3 Jan 2017 | HKD | 3.74 | 3.9 | 3.68 | 3.86 | 3.86 | +0.17 (+4.61%) | 1,867,000 |
| 2 Jan 2017 | HKD | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | HKD | 3.65 | 3.76 | 3.65 | 3.69 | 3.69 | +0.03 (+0.82%) | 1,656,950 |
| 29 Dec 2016 | HKD | 3.8 | 3.8 | 3.65 | 3.66 | 3.66 | -0.12 (-3.17%) | 941,589 |
| 28 Dec 2016 | HKD | 3.89 | 3.89 | 3.77 | 3.78 | 3.78 | -0.04 (-1.05%) | 232,331 |
| 27 Dec 2016 | HKD | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | HKD | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | HKD | 3.82 | 3.84 | 3.78 | 3.82 | 3.82 | -0.05 (-1.29%) | 145,500 |
