| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2017 | HKD | 27.6982 | 28.0457 | 27.5493 | 28.0457 | 28.0457 | +0.645 (+2.36%) | 87,400 |
| 9 Jan 2017 | HKD | 27.4997 | 27.4997 | 27.0033 | 27.4004 | 27.4004 | -0.099 (-0.36%) | 72,700 |
| 6 Jan 2017 | HKD | 27.3508 | 28.0457 | 27.3508 | 27.4997 | 27.4997 | +0.347 (+1.28%) | 115,903 |
| 5 Jan 2017 | HKD | 27.1522 | 27.45 | 26.904 | 27.1522 | 27.1522 | +0.099 (+0.37%) | 87,300 |
| 4 Jan 2017 | HKD | 26.6558 | 27.4004 | 26.6558 | 27.0529 | 27.0529 | +0.596 (+2.25%) | 136,200 |
| 3 Jan 2017 | HKD | 26.3084 | 26.7551 | 26.3084 | 26.4573 | 26.4573 | +0.496 (+1.91%) | 87,100 |
| 2 Jan 2017 | HKD | 25.9609 | 25.9609 | 25.9609 | 25.9609 | 25.9609 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | HKD | 25.9609 | 26.1098 | 25.9112 | 25.9609 | 25.9609 | +0.05 (+0.19%) | 13,500 |
| 29 Dec 2016 | HKD | 25.6631 | 26.0105 | 25.6631 | 25.9112 | 25.9112 | +0.05 (+0.19%) | 74,600 |
| 28 Dec 2016 | HKD | 25.6134 | 26.1098 | 25.6134 | 25.8616 | 25.8616 | +0.248 (+0.97%) | 41,400 |
| 27 Dec 2016 | HKD | 25.6134 | 25.6134 | 25.6134 | 25.6134 | 25.6134 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | HKD | 25.6134 | 25.6134 | 25.6134 | 25.6134 | 25.6134 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | HKD | 25.4645 | 25.6134 | 25.3156 | 25.6134 | 25.6134 | +0.248 (+0.98%) | 113,000 |
| 22 Dec 2016 | HKD | 25.6134 | 25.6631 | 25.3652 | 25.3652 | 25.3652 | -0.546 (-2.11%) | 70,300 |
| 21 Dec 2016 | HKD | 25.6631 | 26.3084 | 25.6631 | 25.9112 | 25.9112 | +0.496 (+1.95%) | 271,300 |
| 20 Dec 2016 | HKD | 25.4149 | 25.4645 | 25.3156 | 25.4149 | 25.4149 | -0.496 (-1.92%) | 149,300 |
| 19 Dec 2016 | HKD | 25.9112 | 26.2587 | 25.6631 | 25.9112 | 25.9112 | -0.347 (-1.32%) | 84,300 |
| 16 Dec 2016 | HKD | 26.5069 | 26.7055 | 25.9112 | 26.2587 | 26.2587 | -0.645 (-2.40%) | 377,600 |
| 15 Dec 2016 | HKD | 27.3011 | 27.3011 | 26.7055 | 26.904 | 26.904 | -0.844 (-3.04%) | 112,600 |
| 14 Dec 2016 | HKD | 28.3932 | 28.4924 | 27.6486 | 27.7479 | 27.7479 | -1.042 (-3.62%) | 219,400 |
| 13 Dec 2016 | HKD | 28.5917 | 28.8399 | 27.9464 | 28.7903 | 28.7903 | -0.099 (-0.34%) | 212,900 |
| 12 Dec 2016 | HKD | 29.5845 | 29.6341 | 28.4924 | 28.8896 | 28.8896 | -0.745 (-2.51%) | 257,300 |
| 9 Dec 2016 | HKD | 29.2867 | 29.783 | 28.9392 | 29.6341 | 29.6341 | +0.496 (+1.70%) | 242,100 |
| 8 Dec 2016 | HKD | 28.4924 | 29.2867 | 28.3932 | 29.1377 | 29.1377 | +0.943 (+3.34%) | 244,800 |
| 7 Dec 2016 | HKD | 28.0953 | 28.3435 | 28.0953 | 28.1946 | 28.1946 | -0.099 (-0.35%) | 142,700 |
| 6 Dec 2016 | HKD | 28.0953 | 28.7903 | 28.0953 | 28.2939 | 28.2939 | +0.844 (+3.07%) | 247,000 |
| 5 Dec 2016 | HKD | 26.9537 | 27.45 | 26.6062 | 27.45 | 27.45 | +0.149 (+0.55%) | 46,400 |
| 2 Dec 2016 | HKD | 26.5565 | 27.599 | 26.5069 | 27.3011 | 27.3011 | +0.794 (+3.00%) | 103,800 |
| 1 Dec 2016 | HKD | 26.5069 | 26.5069 | 26.5069 | 26.5069 | 26.5069 | 0.0 (0.0%) | 0 |
| 30 Nov 2016 | HKD | 26.7055 | 26.904 | 26.0105 | 26.5069 | 26.5069 | -0.099 (-0.37%) | 243,500 |
