| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | HKD | 13.4 | 13.82 | 13.36 | 13.76 | 13.76 | +0.46 (+3.46%) | 2,267,603 |
| 15 Mar 2017 | HKD | 13.34 | 13.48 | 13.26 | 13.3 | 13.3 | -0.14 (-1.04%) | 2,153,788 |
| 14 Mar 2017 | HKD | 13.64 | 13.64 | 13.32 | 13.44 | 13.44 | -0.14 (-1.03%) | 2,287,172 |
| 13 Mar 2017 | HKD | 13.88 | 13.98 | 13.54 | 13.58 | 13.58 | -0.2 (-1.45%) | 1,605,616 |
| 10 Mar 2017 | HKD | 13.94 | 14.1 | 13.76 | 13.78 | 13.78 | -0.38 (-2.68%) | 1,758,949 |
| 9 Mar 2017 | HKD | 14.42 | 14.42 | 14.06 | 14.16 | 14.16 | -0.22 (-1.53%) | 1,386,432 |
| 8 Mar 2017 | HKD | 14.42 | 14.48 | 14.18 | 14.38 | 14.38 | +0.02 (+0.14%) | 808,330 |
| 7 Mar 2017 | HKD | 14.26 | 14.38 | 14.24 | 14.36 | 14.36 | +0.16 (+1.13%) | 1,342,609 |
| 6 Mar 2017 | HKD | 14.08 | 14.28 | 14.08 | 14.2 | 14.2 | +0.08 (+0.57%) | 1,113,406 |
| 3 Mar 2017 | HKD | 14.2 | 14.22 | 14.06 | 14.12 | 14.12 | -0.08 (-0.56%) | 1,788,011 |
| 2 Mar 2017 | HKD | 14.3 | 14.44 | 14.18 | 14.2 | 14.2 | +0.04 (+0.28%) | 1,860,655 |
| 1 Mar 2017 | HKD | 14.24 | 14.24 | 14.12 | 14.16 | 14.16 | +0.02 (+0.14%) | 1,764,560 |
| 28 Feb 2017 | HKD | 14.18 | 14.26 | 14.1 | 14.14 | 14.14 | +0.02 (+0.14%) | 1,723,927 |
| 27 Feb 2017 | HKD | 14.02 | 14.22 | 13.88 | 14.12 | 14.12 | +0.08 (+0.57%) | 1,454,637 |
| 24 Feb 2017 | HKD | 14.56 | 14.62 | 14.04 | 14.04 | 14.04 | -0.44 (-3.04%) | 2,244,223 |
| 23 Feb 2017 | HKD | 14.5 | 14.62 | 14.26 | 14.48 | 14.48 | +0.04 (+0.28%) | 1,906,854 |
| 22 Feb 2017 | HKD | 14.3 | 14.5 | 14.26 | 14.44 | 14.44 | +0.14 (+0.98%) | 1,344,509 |
| 21 Feb 2017 | HKD | 14.08 | 14.36 | 13.92 | 14.3 | 14.3 | +0.4 (+2.88%) | 1,367,647 |
| 20 Feb 2017 | HKD | 14.04 | 14.26 | 13.9 | 13.9 | 13.9 | -0.08 (-0.57%) | 1,765,178 |
| 17 Feb 2017 | HKD | 14.42 | 14.42 | 13.96 | 13.98 | 13.98 | -0.38 (-2.65%) | 2,855,210 |
| 16 Feb 2017 | HKD | 14.7 | 14.8 | 14.3 | 14.36 | 14.36 | -0.38 (-2.58%) | 2,164,913 |
| 15 Feb 2017 | HKD | 14.88 | 14.92 | 14.54 | 14.74 | 14.74 | -0.08 (-0.54%) | 2,204,514 |
| 14 Feb 2017 | HKD | 14.7 | 14.82 | 14.54 | 14.82 | 14.82 | +0.16 (+1.09%) | 2,249,718 |
| 13 Feb 2017 | HKD | 14.5 | 14.66 | 14.3 | 14.66 | 14.66 | +0.18 (+1.24%) | 1,417,695 |
| 10 Feb 2017 | HKD | 14.52 | 14.52 | 14.34 | 14.48 | 14.48 | +0.04 (+0.28%) | 1,090,725 |
| 9 Feb 2017 | HKD | 14.44 | 14.5 | 13.92 | 14.44 | 14.44 | +0.02 (+0.14%) | 1,400,128 |
| 8 Feb 2017 | HKD | 14.32 | 14.46 | 14.22 | 14.42 | 14.42 | +0.12 (+0.84%) | 2,659,120 |
| 7 Feb 2017 | HKD | 14.3 | 14.32 | 14.16 | 14.3 | 14.3 | +0.14 (+0.99%) | 1,120,578 |
| 6 Feb 2017 | HKD | 14.1 | 14.2 | 13.94 | 14.16 | 14.16 | +0.04 (+0.28%) | 1,109,574 |
| 3 Feb 2017 | HKD | 14.12 | 14.24 | 14 | 14.12 | 14.12 | -0.04 (-0.28%) | 1,722,510 |
