| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | HKD | 14.7 | 14.7 | 13.84 | 14.36 | 14.36 | +0.16 (+1.13%) | 19,749,000 |
| 15 Mar 2017 | HKD | 13.76 | 14.48 | 13.76 | 14.2 | 14.2 | +0.42 (+3.05%) | 25,068,480 |
| 14 Mar 2017 | HKD | 13.9 | 14 | 13.66 | 13.78 | 13.78 | +0.32 (+2.38%) | 14,814,240 |
| 13 Mar 2017 | HKD | 12.66 | 13.6 | 12.6 | 13.46 | 13.46 | +1.04 (+8.37%) | 35,989,719 |
| 10 Mar 2017 | HKD | 12.46 | 12.58 | 12.34 | 12.42 | 12.42 | -0.04 (-0.32%) | 8,883,467 |
| 9 Mar 2017 | HKD | 12.84 | 12.9 | 12.38 | 12.46 | 12.46 | -0.48 (-3.71%) | 22,447,449 |
| 8 Mar 2017 | HKD | 12.06 | 13.28 | 12.06 | 12.94 | 12.94 | +0.74 (+6.07%) | 44,908,121 |
| 7 Mar 2017 | HKD | 12.3 | 12.44 | 12.14 | 12.2 | 12.2 | -0.2 (-1.61%) | 7,533,546 |
| 6 Mar 2017 | HKD | 12.3 | 12.52 | 12.3 | 12.4 | 12.4 | +0.04 (+0.32%) | 2,262,483 |
| 3 Mar 2017 | HKD | 12.3 | 12.5 | 12.3 | 12.36 | 12.36 | -0.18 (-1.44%) | 4,256,465 |
| 2 Mar 2017 | HKD | 12.78 | 12.8 | 12.52 | 12.54 | 12.54 | -0.16 (-1.26%) | 4,095,040 |
| 1 Mar 2017 | HKD | 12.66 | 12.82 | 12.66 | 12.7 | 12.7 | +0.06 (+0.47%) | 4,691,541 |
| 28 Feb 2017 | HKD | 12.6 | 12.94 | 12.6 | 12.64 | 12.64 | -0.02 (-0.16%) | 7,988,995 |
| 27 Feb 2017 | HKD | 12.58 | 12.72 | 12.56 | 12.66 | 12.66 | +0.08 (+0.64%) | 4,436,252 |
| 24 Feb 2017 | HKD | 12.82 | 12.84 | 12.54 | 12.58 | 12.58 | -0.18 (-1.41%) | 7,258,104 |
| 23 Feb 2017 | HKD | 12.54 | 12.82 | 12.54 | 12.76 | 12.76 | +0.14 (+1.11%) | 6,861,436 |
| 22 Feb 2017 | HKD | 12.5 | 12.64 | 12.42 | 12.62 | 12.62 | +0.24 (+1.94%) | 4,453,120 |
| 21 Feb 2017 | HKD | 12.58 | 12.78 | 12.36 | 12.38 | 12.38 | -0.2 (-1.59%) | 4,386,827 |
| 20 Feb 2017 | HKD | 12.26 | 12.74 | 12.26 | 12.58 | 12.58 | +0.26 (+2.11%) | 6,997,472 |
| 17 Feb 2017 | HKD | 12.5 | 12.52 | 12.28 | 12.32 | 12.32 | -0.18 (-1.44%) | 5,130,557 |
| 16 Feb 2017 | HKD | 12.58 | 12.66 | 12.3 | 12.5 | 12.5 | +0.02 (+0.16%) | 6,738,120 |
| 15 Feb 2017 | HKD | 12.88 | 13.08 | 12.46 | 12.48 | 12.48 | -0.36 (-2.80%) | 11,914,610 |
| 14 Feb 2017 | HKD | 12.3 | 13.18 | 12.18 | 12.84 | 12.84 | +0.66 (+5.42%) | 23,064,529 |
| 13 Feb 2017 | HKD | 12.46 | 12.46 | 12.16 | 12.18 | 12.18 | -0.18 (-1.46%) | 6,882,855 |
| 10 Feb 2017 | HKD | 12.4 | 12.56 | 12.32 | 12.36 | 12.36 | -0.04 (-0.32%) | 4,442,520 |
| 9 Feb 2017 | HKD | 12.2 | 12.54 | 12.18 | 12.4 | 12.4 | +0.2 (+1.64%) | 7,262,350 |
| 8 Feb 2017 | HKD | 11.94 | 12.34 | 11.8 | 12.2 | 12.2 | +0.3 (+2.52%) | 9,027,228 |
| 7 Feb 2017 | HKD | 11.88 | 12 | 11.84 | 11.9 | 11.9 | 0.0 (0.0%) | 7,281,250 |
| 6 Feb 2017 | HKD | 11.78 | 11.92 | 11.74 | 11.9 | 11.9 | +0.14 (+1.19%) | 7,586,651 |
| 3 Feb 2017 | HKD | 11.86 | 11.92 | 11.72 | 11.76 | 11.76 | 0.0 (0.0%) | 5,100,350 |
