| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | HKD | 0.27 | 0.275 | 0.265 | 0.27 | 1.324 | 0.0 (0.0%) | 714,541 |
| 1 Feb 2017 | HKD | 0.27 | 0.27 | 0.26 | 0.27 | 1.324 | 0.0 (0.0%) | 650,510 |
| 31 Jan 2017 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 1.324 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 1.324 | +0.005 (+1.89%) | 0 |
| 27 Jan 2017 | HKD | 0.27 | 0.27 | 0.265 | 0.265 | 1.2995 | -0.005 (-1.85%) | 118,275 |
| 26 Jan 2017 | HKD | 0.27 | 0.275 | 0.26 | 0.27 | 1.324 | 0.0 (0.0%) | 1,057,537 |
| 25 Jan 2017 | HKD | 0.275 | 0.275 | 0.265 | 0.27 | 1.324 | -0.005 (-1.82%) | 1,605,678 |
| 24 Jan 2017 | HKD | 0.255 | 0.275 | 0.25 | 0.275 | 1.3486 | +0.02 (+7.84%) | 3,635,922 |
| 23 Jan 2017 | HKD | 0.25 | 0.26 | 0.25 | 0.255 | 1.2505 | +0.005 (+2%) | 890,729 |
| 20 Jan 2017 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 1.226 | -0.005 (-1.96%) | 776,533 |
| 19 Jan 2017 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 1.2505 | -0.005 (-1.92%) | 786,322 |
| 18 Jan 2017 | HKD | 0.255 | 0.265 | 0.255 | 0.26 | 1.275 | +0.005 (+1.96%) | 1,056,722 |
| 17 Jan 2017 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 1.2505 | 0.0 (0.0%) | 511,435 |
| 16 Jan 2017 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 1.2505 | -0.005 (-1.92%) | 527,341 |
| 13 Jan 2017 | HKD | 0.255 | 0.26 | 0.25 | 0.26 | 1.275 | +0.005 (+1.96%) | 716,580 |
| 12 Jan 2017 | HKD | 0.265 | 0.265 | 0.255 | 0.255 | 1.2505 | -0.01 (-3.77%) | 459,639 |
| 11 Jan 2017 | HKD | 0.255 | 0.265 | 0.255 | 0.265 | 1.2995 | +0.01 (+3.92%) | 2,788,831 |
| 10 Jan 2017 | HKD | 0.249 | 0.255 | 0.249 | 0.255 | 1.2505 | +0.005 (+2%) | 1,051,377 |
| 9 Jan 2017 | HKD | 0.25 | 0.255 | 0.248 | 0.25 | 1.226 | 0.0 (0.0%) | 643,984 |
| 6 Jan 2017 | HKD | 0.255 | 0.255 | 0.249 | 0.25 | 1.226 | -0.005 (-1.96%) | 490,138 |
| 5 Jan 2017 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 1.2505 | 0.0 (0.0%) | 451,075 |
| 4 Jan 2017 | HKD | 0.255 | 0.255 | 0.246 | 0.255 | 1.2505 | 0.0 (0.0%) | 804,267 |
| 3 Jan 2017 | HKD | 0.25 | 0.255 | 0.246 | 0.255 | 1.2505 | -0.005 (-1.92%) | 683,137 |
| 2 Jan 2017 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 1.275 | +0.005 (+1.96%) | 0 |
| 30 Dec 2016 | HKD | 0.248 | 0.255 | 0.246 | 0.255 | 1.2505 | +0.007 (+2.82%) | 892,583 |
| 29 Dec 2016 | HKD | 0.244 | 0.25 | 0.243 | 0.248 | 1.2162 | +0.003 (+1.22%) | 516,998 |
| 28 Dec 2016 | HKD | 0.247 | 0.249 | 0.243 | 0.245 | 1.2014 | -0.005 (-2%) | 529,380 |
| 27 Dec 2016 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 1.226 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 1.226 | +0.005 (+2.04%) | 0 |
| 23 Dec 2016 | HKD | 0.245 | 0.248 | 0.243 | 0.245 | 1.2014 | -0.002 (-0.81%) | 521,631 |
