| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2017 | HKD | 31.8 | 31.8 | 31.05 | 31.4 | 31.4 | +0.55 (+1.78%) | 5,260,782 |
| 27 Mar 2017 | HKD | 31.65 | 31.9 | 30.8 | 30.85 | 30.85 | -1.05 (-3.29%) | 6,085,500 |
| 24 Mar 2017 | HKD | 32.1 | 32.1 | 31.25 | 31.9 | 31.9 | -0.25 (-0.78%) | 3,222,036 |
| 23 Mar 2017 | HKD | 32.35 | 32.4 | 31.7 | 32.15 | 32.15 | +0.25 (+0.78%) | 2,877,852 |
| 22 Mar 2017 | HKD | 31.85 | 32.15 | 31.25 | 31.9 | 31.9 | -0.15 (-0.47%) | 3,693,988 |
| 21 Mar 2017 | HKD | 32.1 | 32.65 | 32.05 | 32.05 | 32.05 | -0.05 (-0.16%) | 3,772,500 |
| 20 Mar 2017 | HKD | 32 | 32.5 | 32 | 32.1 | 32.1 | 0.0 (0.0%) | 6,380,500 |
| 17 Mar 2017 | HKD | 32.9 | 32.9 | 31.8 | 32.1 | 32.1 | +0.3 (+0.94%) | 5,632,367 |
| 16 Mar 2017 | HKD | 32 | 33.2 | 31.55 | 31.8 | 31.8 | +0.25 (+0.79%) | 9,108,118 |
| 15 Mar 2017 | HKD | 30.2 | 31.95 | 30.1 | 31.55 | 31.55 | +2.05 (+6.95%) | 13,587,190 |
| 14 Mar 2017 | HKD | 29.75 | 29.85 | 28.95 | 29.5 | 29.5 | +0.25 (+0.85%) | 5,295,792 |
| 13 Mar 2017 | HKD | 29.15 | 29.7 | 29.05 | 29.25 | 29.25 | +0.15 (+0.52%) | 1,304,756 |
| 10 Mar 2017 | HKD | 29.5 | 29.6 | 28.9 | 29.1 | 29.1 | -0.35 (-1.19%) | 2,485,839 |
| 9 Mar 2017 | HKD | 29.1 | 29.7 | 29.1 | 29.45 | 29.45 | +0.25 (+0.86%) | 3,014,365 |
| 8 Mar 2017 | HKD | 28.75 | 29.5 | 28.75 | 29.2 | 29.2 | +0.15 (+0.52%) | 1,380,370 |
| 7 Mar 2017 | HKD | 29.8 | 29.85 | 29 | 29.05 | 29.05 | -0.45 (-1.53%) | 3,044,981 |
| 6 Mar 2017 | HKD | 29.3 | 29.8 | 29.1 | 29.5 | 29.5 | +0.2 (+0.68%) | 3,763,055 |
| 3 Mar 2017 | HKD | 29 | 29.4 | 28.5 | 29.3 | 29.3 | +0.2 (+0.69%) | 3,778,661 |
| 2 Mar 2017 | HKD | 29 | 29.15 | 28.45 | 29.1 | 29.1 | +1 (+3.56%) | 5,751,400 |
| 1 Mar 2017 | HKD | 27.85 | 28.25 | 27.5 | 28.1 | 28.1 | +0.3 (+1.08%) | 1,462,660 |
| 28 Feb 2017 | HKD | 28.3 | 28.4 | 27.8 | 27.8 | 27.8 | -0.3 (-1.07%) | 3,865,145 |
| 27 Feb 2017 | HKD | 28.5 | 28.7 | 28 | 28.1 | 28.1 | -0.3 (-1.06%) | 2,008,627 |
| 24 Feb 2017 | HKD | 28.65 | 28.75 | 28.3 | 28.4 | 28.4 | -0.2 (-0.70%) | 4,095,028 |
| 23 Feb 2017 | HKD | 29 | 29 | 28.4 | 28.6 | 28.6 | +0.1 (+0.35%) | 4,872,945 |
| 22 Feb 2017 | HKD | 28.6 | 28.7 | 28.15 | 28.5 | 28.5 | +0.65 (+2.33%) | 4,346,059 |
| 21 Feb 2017 | HKD | 28.95 | 28.95 | 27.8 | 27.85 | 27.85 | -0.25 (-0.89%) | 3,641,135 |
| 20 Feb 2017 | HKD | 28 | 28.45 | 27.9 | 28.1 | 28.1 | +0.55 (+2.00%) | 2,523,500 |
| 17 Feb 2017 | HKD | 28.65 | 28.9 | 27.5 | 27.55 | 27.55 | -1.1 (-3.84%) | 10,069,290 |
| 16 Feb 2017 | HKD | 28.5 | 29.35 | 28.5 | 28.65 | 28.65 | +0.6 (+2.14%) | 10,637,340 |
| 15 Feb 2017 | HKD | 27.8 | 28.05 | 27.55 | 28.05 | 28.05 | +0.55 (+2.00%) | 10,060,720 |
