| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2017 | HKD | 9.78 | 9.86 | 9.69 | 9.74 | 9.74 | -0.06 (-0.61%) | 1,047,500 |
| 10 Jan 2017 | HKD | 9.95 | 10 | 9.75 | 9.8 | 9.8 | -0.17 (-1.71%) | 1,630,500 |
| 9 Jan 2017 | HKD | 9.95 | 10.1 | 9.93 | 9.97 | 9.97 | +0.01 (+0.10%) | 523,180 |
| 6 Jan 2017 | HKD | 9.94 | 10.02 | 9.9 | 9.96 | 9.96 | +0.06 (+0.61%) | 1,462,090 |
| 5 Jan 2017 | HKD | 9.85 | 9.99 | 9.85 | 9.9 | 9.9 | +0.04 (+0.41%) | 3,222,000 |
| 4 Jan 2017 | HKD | 9.84 | 9.95 | 9.83 | 9.86 | 9.86 | +0.07 (+0.72%) | 884,500 |
| 3 Jan 2017 | HKD | 9.73 | 9.81 | 9.73 | 9.79 | 9.79 | +0.01 (+0.10%) | 966,190 |
| 2 Jan 2017 | HKD | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | HKD | 9.69 | 9.79 | 9.68 | 9.78 | 9.78 | +0.06 (+0.62%) | 843,529 |
| 29 Dec 2016 | HKD | 9.62 | 9.77 | 9.6 | 9.72 | 9.72 | +0.02 (+0.21%) | 807,503 |
| 28 Dec 2016 | HKD | 9.61 | 9.81 | 9.56 | 9.7 | 9.7 | +0.09 (+0.94%) | 627,531 |
| 27 Dec 2016 | HKD | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | HKD | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | HKD | 9.61 | 9.65 | 9.59 | 9.61 | 9.61 | -0.02 (-0.21%) | 382,500 |
| 22 Dec 2016 | HKD | 9.8 | 9.81 | 9.62 | 9.63 | 9.63 | -0.14 (-1.43%) | 711,500 |
| 21 Dec 2016 | HKD | 9.78 | 9.85 | 9.7 | 9.77 | 9.77 | +0.03 (+0.31%) | 415,119 |
| 20 Dec 2016 | HKD | 9.81 | 9.86 | 9.74 | 9.74 | 9.74 | -0.04 (-0.41%) | 559,517 |
| 19 Dec 2016 | HKD | 9.86 | 9.9 | 9.78 | 9.78 | 9.78 | -0.13 (-1.31%) | 260,000 |
| 16 Dec 2016 | HKD | 9.85 | 9.99 | 9.85 | 9.91 | 9.91 | +0.01 (+0.10%) | 318,000 |
| 15 Dec 2016 | HKD | 10 | 10 | 9.85 | 9.9 | 9.9 | -0.1 (-1%) | 725,000 |
| 14 Dec 2016 | HKD | 10.02 | 10.12 | 9.88 | 10 | 10 | -0.04 (-0.40%) | 583,500 |
| 13 Dec 2016 | HKD | 10.1 | 10.1 | 9.82 | 10.04 | 10.04 | 0.0 (0.0%) | 1,097,500 |
| 12 Dec 2016 | HKD | 10.2 | 10.2 | 10 | 10.04 | 10.04 | -0.12 (-1.18%) | 309,500 |
| 9 Dec 2016 | HKD | 10.2 | 10.2 | 10.12 | 10.16 | 10.16 | 0.0 (0.0%) | 530,500 |
| 8 Dec 2016 | HKD | 10.32 | 10.32 | 10.16 | 10.16 | 10.16 | -0.1 (-0.97%) | 334,896 |
| 7 Dec 2016 | HKD | 10.18 | 10.26 | 10.06 | 10.26 | 10.26 | +0.14 (+1.38%) | 1,692,038 |
| 6 Dec 2016 | HKD | 10.2 | 10.2 | 10.02 | 10.12 | 10.12 | -0.04 (-0.39%) | 506,560 |
| 5 Dec 2016 | HKD | 10.26 | 10.26 | 10.12 | 10.16 | 10.16 | -0.06 (-0.59%) | 308,500 |
| 2 Dec 2016 | HKD | 10.36 | 10.36 | 10.16 | 10.22 | 10.22 | -0.12 (-1.16%) | 920,500 |
| 1 Dec 2016 | HKD | 10.46 | 10.46 | 10.24 | 10.34 | 10.34 | -0.04 (-0.39%) | 936,259 |
