| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | HKD | 11.96 | 12.06 | 11.74 | 11.76 | 11.76 | -0.28 (-2.33%) | 4,113,764 |
| 1 Feb 2017 | HKD | 12.12 | 12.2 | 11.9 | 12.04 | 12.04 | -0.08 (-0.66%) | 3,289,648 |
| 31 Jan 2017 | HKD | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | HKD | 12.34 | 12.34 | 12.12 | 12.12 | 12.12 | -0.18 (-1.46%) | 1,634,560 |
| 26 Jan 2017 | HKD | 12.2 | 12.42 | 12.2 | 12.3 | 12.3 | +0.06 (+0.49%) | 3,500,170 |
| 25 Jan 2017 | HKD | 12.28 | 12.42 | 12.2 | 12.24 | 12.24 | -0.06 (-0.49%) | 3,118,691 |
| 24 Jan 2017 | HKD | 12.34 | 12.36 | 12.2 | 12.3 | 12.3 | +0.1 (+0.82%) | 2,713,155 |
| 23 Jan 2017 | HKD | 12.24 | 12.42 | 12.14 | 12.2 | 12.2 | +0.06 (+0.49%) | 2,656,562 |
| 20 Jan 2017 | HKD | 12.3 | 12.46 | 12.06 | 12.14 | 12.14 | -0.18 (-1.46%) | 6,300,979 |
| 19 Jan 2017 | HKD | 12.36 | 12.6 | 12.28 | 12.32 | 12.32 | -0.2 (-1.60%) | 5,607,003 |
| 18 Jan 2017 | HKD | 12.28 | 12.6 | 12.26 | 12.52 | 12.52 | +0.44 (+3.64%) | 10,828,530 |
| 17 Jan 2017 | HKD | 12 | 12.16 | 11.94 | 12.08 | 12.08 | +0.08 (+0.67%) | 4,891,785 |
| 16 Jan 2017 | HKD | 12.2 | 12.2 | 11.92 | 12 | 12 | -0.2 (-1.64%) | 11,772,380 |
| 13 Jan 2017 | HKD | 12.34 | 12.34 | 12.12 | 12.2 | 12.2 | -0.1 (-0.81%) | 3,243,780 |
| 12 Jan 2017 | HKD | 12.16 | 12.44 | 12.16 | 12.3 | 12.3 | +0.08 (+0.65%) | 3,033,706 |
| 11 Jan 2017 | HKD | 12.4 | 12.5 | 12.18 | 12.22 | 12.22 | -0.24 (-1.93%) | 4,882,690 |
| 10 Jan 2017 | HKD | 12.22 | 12.52 | 12.22 | 12.46 | 12.46 | +0.12 (+0.97%) | 2,957,023 |
| 9 Jan 2017 | HKD | 12.8 | 12.82 | 12.18 | 12.34 | 12.34 | -0.44 (-3.44%) | 5,852,308 |
| 6 Jan 2017 | HKD | 12.62 | 12.94 | 12.62 | 12.78 | 12.78 | +0.16 (+1.27%) | 3,734,038 |
| 5 Jan 2017 | HKD | 13 | 13.04 | 12.6 | 12.62 | 12.62 | -0.36 (-2.77%) | 7,197,439 |
| 4 Jan 2017 | HKD | 13 | 13.1 | 12.84 | 12.98 | 12.98 | +0.04 (+0.31%) | 2,898,075 |
| 3 Jan 2017 | HKD | 13.34 | 13.34 | 12.94 | 12.94 | 12.94 | -0.54 (-4.01%) | 5,994,480 |
| 2 Jan 2017 | HKD | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | HKD | 13.42 | 13.5 | 13.06 | 13.48 | 13.48 | +0.16 (+1.20%) | 6,649,152 |
| 29 Dec 2016 | HKD | 12.9 | 13.56 | 12.68 | 13.32 | 13.32 | +0.2 (+1.52%) | 17,523,891 |
| 28 Dec 2016 | HKD | 12.48 | 13.12 | 12.04 | 13.12 | 13.12 | +0.56 (+4.46%) | 10,222,850 |
| 27 Dec 2016 | HKD | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | HKD | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | HKD | 11.76 | 12.58 | 11.52 | 12.56 | 12.56 | +0.86 (+7.35%) | 8,172,288 |
