| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2017 | HKD | 27.05 | 27.5 | 26.95 | 27.5 | 27.5 | +0.35 (+1.29%) | 3,113,307 |
| 13 Feb 2017 | HKD | 27.55 | 27.6 | 27.1 | 27.15 | 27.15 | -0.15 (-0.55%) | 1,684,079 |
| 10 Feb 2017 | HKD | 27.8 | 28 | 27.1 | 27.3 | 27.3 | -0.5 (-1.80%) | 5,986,601 |
| 9 Feb 2017 | HKD | 27.05 | 27.85 | 27.05 | 27.8 | 27.8 | +0.25 (+0.91%) | 8,979,588 |
| 8 Feb 2017 | HKD | 26.35 | 27.55 | 26.35 | 27.55 | 27.55 | +1.2 (+4.55%) | 12,806,010 |
| 7 Feb 2017 | HKD | 26.25 | 26.6 | 26.25 | 26.35 | 26.35 | +0.05 (+0.19%) | 5,981,075 |
| 6 Feb 2017 | HKD | 25.9 | 26.3 | 25.9 | 26.3 | 26.3 | +0.45 (+1.74%) | 5,376,270 |
| 3 Feb 2017 | HKD | 25.5 | 26.1 | 25.5 | 25.85 | 25.85 | +0.25 (+0.98%) | 4,933,088 |
| 2 Feb 2017 | HKD | 26.4 | 26.4 | 25.55 | 25.6 | 25.6 | -0.8 (-3.03%) | 7,918,368 |
| 1 Feb 2017 | HKD | 26.7 | 27.05 | 26 | 26.4 | 26.4 | -0.5 (-1.86%) | 9,654,713 |
| 31 Jan 2017 | HKD | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | HKD | 26.75 | 26.9 | 26.6 | 26.9 | 26.9 | -0.15 (-0.55%) | 3,518,748 |
| 26 Jan 2017 | HKD | 27.2 | 27.3 | 26.8 | 27.05 | 27.05 | +0.3 (+1.12%) | 5,863,470 |
| 25 Jan 2017 | HKD | 27.35 | 27.5 | 26.7 | 26.75 | 26.75 | -0.45 (-1.65%) | 5,860,741 |
| 24 Jan 2017 | HKD | 28.1 | 28.1 | 27.15 | 27.2 | 27.2 | -0.65 (-2.33%) | 5,848,152 |
| 23 Jan 2017 | HKD | 27.9 | 28.2 | 27.65 | 27.85 | 27.85 | -0.05 (-0.18%) | 2,691,672 |
| 20 Jan 2017 | HKD | 27.8 | 27.95 | 27.5 | 27.9 | 27.9 | -0.1 (-0.36%) | 7,321,689 |
| 19 Jan 2017 | HKD | 27.6 | 28.15 | 27.45 | 28 | 28 | +0.65 (+2.38%) | 9,153,409 |
| 18 Jan 2017 | HKD | 26.75 | 27.35 | 26.65 | 27.35 | 27.35 | +0.8 (+3.01%) | 7,850,581 |
| 17 Jan 2017 | HKD | 26.1 | 26.65 | 26.1 | 26.55 | 26.55 | +0.45 (+1.72%) | 7,221,201 |
| 16 Jan 2017 | HKD | 26.2 | 26.4 | 25.15 | 26.1 | 26.1 | -0.55 (-2.06%) | 11,658,830 |
| 13 Jan 2017 | HKD | 27.15 | 27.3 | 26.55 | 26.65 | 26.65 | -0.6 (-2.20%) | 8,307,088 |
| 12 Jan 2017 | HKD | 27.7 | 28 | 27.2 | 27.25 | 27.25 | -0.55 (-1.98%) | 3,428,612 |
| 11 Jan 2017 | HKD | 28.3 | 28.4 | 27.7 | 27.8 | 27.8 | -0.35 (-1.24%) | 3,591,669 |
| 10 Jan 2017 | HKD | 27.9 | 28.15 | 27.65 | 28.15 | 28.15 | +0.4 (+1.44%) | 4,140,874 |
| 9 Jan 2017 | HKD | 28.35 | 28.35 | 27.5 | 27.75 | 27.75 | -0.1 (-0.36%) | 4,336,158 |
| 6 Jan 2017 | HKD | 28.75 | 28.95 | 27.8 | 27.85 | 27.85 | -0.65 (-2.28%) | 6,013,538 |
| 5 Jan 2017 | HKD | 28.2 | 28.55 | 28.1 | 28.5 | 28.5 | +0.5 (+1.79%) | 5,183,179 |
| 4 Jan 2017 | HKD | 28.7 | 28.85 | 27.8 | 28 | 28 | -0.75 (-2.61%) | 3,364,072 |
