| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | HKD | 7.42 | 7.68 | 7.42 | 7.68 | 7.68 | +0.32 (+4.35%) | 54,296,500 |
| 15 Mar 2017 | HKD | 7.38 | 7.49 | 7.34 | 7.36 | 7.36 | -0.04 (-0.54%) | 19,794,697 |
| 14 Mar 2017 | HKD | 7.5 | 7.52 | 7.39 | 7.4 | 7.4 | -0.09 (-1.20%) | 19,472,857 |
| 13 Mar 2017 | HKD | 7.43 | 7.56 | 7.38 | 7.49 | 7.49 | +0.11 (+1.49%) | 24,495,108 |
| 10 Mar 2017 | HKD | 7.39 | 7.46 | 7.34 | 7.38 | 7.38 | -0.05 (-0.67%) | 21,002,625 |
| 9 Mar 2017 | HKD | 7.45 | 7.54 | 7.39 | 7.43 | 7.43 | -0.09 (-1.20%) | 19,338,917 |
| 8 Mar 2017 | HKD | 7.52 | 7.57 | 7.46 | 7.52 | 7.52 | 0.0 (0.0%) | 17,149,141 |
| 7 Mar 2017 | HKD | 7.55 | 7.61 | 7.52 | 7.52 | 7.52 | -0.01 (-0.13%) | 13,884,984 |
| 6 Mar 2017 | HKD | 7.66 | 7.68 | 7.53 | 7.53 | 7.53 | -0.07 (-0.92%) | 16,960,008 |
| 3 Mar 2017 | HKD | 7.72 | 7.76 | 7.55 | 7.6 | 7.6 | -0.18 (-2.31%) | 21,207,897 |
| 2 Mar 2017 | HKD | 7.8 | 7.95 | 7.75 | 7.78 | 7.78 | +0.05 (+0.65%) | 34,162,500 |
| 1 Mar 2017 | HKD | 7.61 | 7.75 | 7.61 | 7.73 | 7.73 | +0.12 (+1.58%) | 15,706,258 |
| 28 Feb 2017 | HKD | 7.59 | 7.74 | 7.59 | 7.61 | 7.61 | -0.01 (-0.13%) | 16,948,000 |
| 27 Feb 2017 | HKD | 7.72 | 7.77 | 7.61 | 7.62 | 7.62 | -0.1 (-1.30%) | 13,085,500 |
| 24 Feb 2017 | HKD | 7.78 | 7.85 | 7.68 | 7.72 | 7.72 | -0.09 (-1.15%) | 15,865,202 |
| 23 Feb 2017 | HKD | 7.79 | 7.89 | 7.77 | 7.81 | 7.81 | +0.02 (+0.26%) | 11,835,768 |
| 22 Feb 2017 | HKD | 7.78 | 7.88 | 7.76 | 7.79 | 7.79 | +0.08 (+1.04%) | 20,492,000 |
| 21 Feb 2017 | HKD | 7.8 | 7.91 | 7.7 | 7.71 | 7.71 | -0.14 (-1.78%) | 22,386,910 |
| 20 Feb 2017 | HKD | 7.78 | 7.9 | 7.72 | 7.85 | 7.85 | +0.11 (+1.42%) | 19,545,500 |
| 17 Feb 2017 | HKD | 7.87 | 8.13 | 7.69 | 7.74 | 7.74 | -0.14 (-1.78%) | 76,463,960 |
| 16 Feb 2017 | HKD | 7.75 | 7.95 | 7.75 | 7.88 | 7.88 | +0.13 (+1.68%) | 64,697,000 |
| 15 Feb 2017 | HKD | 7.72 | 7.81 | 7.68 | 7.75 | 7.75 | +0.04 (+0.52%) | 35,708,264 |
| 14 Feb 2017 | HKD | 7.72 | 7.8 | 7.62 | 7.71 | 7.71 | +0.02 (+0.26%) | 35,466,719 |
| 13 Feb 2017 | HKD | 7.48 | 7.7 | 7.47 | 7.69 | 7.69 | +0.2 (+2.67%) | 47,713,070 |
| 10 Feb 2017 | HKD | 7.45 | 7.59 | 7.4 | 7.49 | 7.49 | +0.09 (+1.22%) | 54,281,000 |
| 9 Feb 2017 | HKD | 7.35 | 7.49 | 7.33 | 7.4 | 7.4 | +0.02 (+0.27%) | 47,145,100 |
| 8 Feb 2017 | HKD | 7.1 | 7.4 | 7.01 | 7.38 | 7.38 | +0.3 (+4.24%) | 61,931,909 |
| 7 Feb 2017 | HKD | 7.14 | 7.15 | 7.07 | 7.08 | 7.08 | -0.03 (-0.42%) | 23,622,000 |
| 6 Feb 2017 | HKD | 7.01 | 7.17 | 7.01 | 7.11 | 7.11 | +0.11 (+1.57%) | 21,831,644 |
| 3 Feb 2017 | HKD | 7.1 | 7.13 | 7 | 7 | 7 | -0.09 (-1.27%) | 27,337,040 |
