| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | HKD | 14.38 | 14.4 | 13.88 | 14.16 | 14.16 | -0.24 (-1.67%) | 1,698,211 |
| 1 Feb 2017 | HKD | 13.92 | 14.4 | 13.54 | 14.4 | 14.4 | +0.42 (+3.00%) | 2,190,943 |
| 31 Jan 2017 | HKD | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | HKD | 13.72 | 13.98 | 13.54 | 13.98 | 13.98 | +0.16 (+1.16%) | 785,500 |
| 26 Jan 2017 | HKD | 13.64 | 13.82 | 13.54 | 13.82 | 13.82 | +0.32 (+2.37%) | 985,741 |
| 25 Jan 2017 | HKD | 13.2 | 13.5 | 13.2 | 13.5 | 13.5 | +0.32 (+2.43%) | 1,782,603 |
| 24 Jan 2017 | HKD | 13.26 | 13.26 | 13 | 13.18 | 13.18 | -0.02 (-0.15%) | 829,842 |
| 23 Jan 2017 | HKD | 13.1 | 13.2 | 12.96 | 13.2 | 13.2 | +0.24 (+1.85%) | 1,046,569 |
| 20 Jan 2017 | HKD | 13.08 | 13.1 | 12.96 | 12.96 | 12.96 | -0.12 (-0.92%) | 584,397 |
| 19 Jan 2017 | HKD | 13.16 | 13.16 | 12.98 | 13.08 | 13.08 | -0.04 (-0.30%) | 946,913 |
| 18 Jan 2017 | HKD | 13.14 | 13.14 | 12.94 | 13.12 | 13.12 | +0.18 (+1.39%) | 512,512 |
| 17 Jan 2017 | HKD | 13.14 | 13.14 | 12.94 | 12.94 | 12.94 | -0.1 (-0.77%) | 545,415 |
| 16 Jan 2017 | HKD | 13.18 | 13.18 | 12.94 | 13.04 | 13.04 | -0.16 (-1.21%) | 970,002 |
| 13 Jan 2017 | HKD | 13.32 | 13.34 | 13.18 | 13.2 | 13.2 | -0.04 (-0.30%) | 893,275 |
| 12 Jan 2017 | HKD | 13.12 | 13.48 | 13.1 | 13.24 | 13.24 | +0.06 (+0.46%) | 1,736,871 |
| 11 Jan 2017 | HKD | 13.02 | 13.3 | 13.02 | 13.18 | 13.18 | +0.1 (+0.76%) | 658,330 |
| 10 Jan 2017 | HKD | 12.86 | 13.18 | 12.86 | 13.08 | 13.08 | +0.24 (+1.87%) | 1,816,105 |
| 9 Jan 2017 | HKD | 13.2 | 13.2 | 12.78 | 12.84 | 12.84 | -0.16 (-1.23%) | 1,087,596 |
| 6 Jan 2017 | HKD | 13.38 | 13.38 | 12.86 | 13 | 13 | +0.18 (+1.40%) | 1,130,345 |
| 5 Jan 2017 | HKD | 13 | 13.08 | 12.8 | 12.82 | 12.82 | -0.08 (-0.62%) | 937,140 |
| 4 Jan 2017 | HKD | 12.7 | 12.98 | 12.68 | 12.9 | 12.9 | +0.28 (+2.22%) | 1,603,339 |
| 3 Jan 2017 | HKD | 12.52 | 12.76 | 12.52 | 12.62 | 12.62 | -0.02 (-0.16%) | 478,523 |
| 2 Jan 2017 | HKD | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | HKD | 12.46 | 12.76 | 12.38 | 12.64 | 12.64 | +0.24 (+1.94%) | 1,136,272 |
| 29 Dec 2016 | HKD | 12.4 | 12.56 | 12.14 | 12.4 | 12.4 | -0.12 (-0.96%) | 1,099,581 |
| 28 Dec 2016 | HKD | 12.5 | 12.68 | 12.38 | 12.52 | 12.52 | +0.02 (+0.16%) | 832,342 |
| 27 Dec 2016 | HKD | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | HKD | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | HKD | 12.58 | 12.58 | 12.46 | 12.5 | 12.5 | -0.08 (-0.64%) | 211,638 |
