| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | HKD | 5.79 | 5.84 | 5.71 | 5.84 | 5.84 | +0.08 (+1.39%) | 14,703,860 |
| 15 Feb 2017 | HKD | 5.84 | 5.84 | 5.7 | 5.76 | 5.76 | -0.03 (-0.52%) | 16,995,061 |
| 14 Feb 2017 | HKD | 5.77 | 5.82 | 5.66 | 5.79 | 5.79 | +0.01 (+0.17%) | 12,019,410 |
| 13 Feb 2017 | HKD | 5.69 | 5.8 | 5.69 | 5.78 | 5.78 | +0.09 (+1.58%) | 11,175,340 |
| 10 Feb 2017 | HKD | 5.68 | 5.72 | 5.62 | 5.69 | 5.69 | +0.01 (+0.18%) | 10,218,000 |
| 9 Feb 2017 | HKD | 5.55 | 5.69 | 5.53 | 5.68 | 5.68 | +0.12 (+2.16%) | 16,244,000 |
| 8 Feb 2017 | HKD | 5.41 | 5.58 | 5.32 | 5.56 | 5.56 | +0.15 (+2.77%) | 14,935,980 |
| 7 Feb 2017 | HKD | 5.41 | 5.5 | 5.38 | 5.41 | 5.41 | 0.0 (0.0%) | 6,455,826 |
| 6 Feb 2017 | HKD | 5.45 | 5.48 | 5.4 | 5.41 | 5.41 | -0.04 (-0.73%) | 7,792,000 |
| 3 Feb 2017 | HKD | 5.42 | 5.52 | 5.39 | 5.45 | 5.45 | +0.03 (+0.55%) | 6,436,490 |
| 2 Feb 2017 | HKD | 5.51 | 5.55 | 5.42 | 5.42 | 5.42 | -0.11 (-1.99%) | 5,196,335 |
| 1 Feb 2017 | HKD | 5.49 | 5.55 | 5.31 | 5.53 | 5.53 | -0.07 (-1.25%) | 8,915,129 |
| 31 Jan 2017 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | HKD | 5.65 | 5.65 | 5.56 | 5.6 | 5.6 | -0.08 (-1.41%) | 1,542,900 |
| 26 Jan 2017 | HKD | 5.68 | 5.7 | 5.6 | 5.68 | 5.68 | 0.0 (0.0%) | 7,938,956 |
| 25 Jan 2017 | HKD | 5.65 | 5.68 | 5.6 | 5.68 | 5.68 | +0.04 (+0.71%) | 16,579,311 |
| 24 Jan 2017 | HKD | 5.51 | 5.66 | 5.45 | 5.64 | 5.64 | +0.14 (+2.55%) | 21,096,000 |
| 23 Jan 2017 | HKD | 5.45 | 5.52 | 5.39 | 5.5 | 5.5 | +0.05 (+0.92%) | 15,725,180 |
| 20 Jan 2017 | HKD | 5.32 | 5.48 | 5.31 | 5.45 | 5.45 | +0.03 (+0.55%) | 18,398,539 |
| 19 Jan 2017 | HKD | 5.35 | 5.42 | 5.27 | 5.42 | 5.42 | +0.09 (+1.69%) | 13,714,020 |
| 18 Jan 2017 | HKD | 5.27 | 5.37 | 5.25 | 5.33 | 5.33 | +0.08 (+1.52%) | 19,430,949 |
| 17 Jan 2017 | HKD | 5.23 | 5.25 | 5.2 | 5.25 | 5.25 | +0.03 (+0.57%) | 8,744,375 |
| 16 Jan 2017 | HKD | 5.22 | 5.23 | 5.15 | 5.22 | 5.22 | +0.01 (+0.19%) | 7,209,742 |
| 13 Jan 2017 | HKD | 5.2 | 5.24 | 5.16 | 5.21 | 5.21 | +0.02 (+0.39%) | 11,883,370 |
| 12 Jan 2017 | HKD | 5.17 | 5.2 | 5.16 | 5.19 | 5.19 | +0.02 (+0.39%) | 7,362,030 |
| 11 Jan 2017 | HKD | 5.18 | 5.21 | 5.12 | 5.17 | 5.17 | -0.01 (-0.19%) | 6,161,171 |
| 10 Jan 2017 | HKD | 5.1 | 5.22 | 5.09 | 5.18 | 5.18 | +0.09 (+1.77%) | 12,056,910 |
| 9 Jan 2017 | HKD | 5.11 | 5.13 | 5.04 | 5.09 | 5.09 | -0.02 (-0.39%) | 3,246,000 |
| 6 Jan 2017 | HKD | 5.12 | 5.14 | 5.06 | 5.11 | 5.11 | 0.0 (0.0%) | 6,347,920 |
