| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2017 | HKD | 31.1233 | 31.6693 | 31.1233 | 31.6197 | 31.6197 | +0.943 (+3.07%) | 156,800 |
| 20 Feb 2017 | HKD | 30.7758 | 30.8255 | 29.2867 | 30.6765 | 30.6765 | -0.248 (-0.80%) | 270,400 |
| 17 Feb 2017 | HKD | 31.2226 | 31.2226 | 30.8751 | 30.9247 | 30.9247 | -0.496 (-1.58%) | 121,200 |
| 16 Feb 2017 | HKD | 31.3715 | 31.4708 | 31.2226 | 31.4211 | 31.4211 | +0.099 (+0.32%) | 64,800 |
| 15 Feb 2017 | HKD | 31.6693 | 31.7686 | 31.2722 | 31.3218 | 31.3218 | -0.447 (-1.41%) | 236,600 |
| 14 Feb 2017 | HKD | 31.7686 | 32.265 | 31.4708 | 31.7686 | 31.7686 | +0.248 (+0.79%) | 99,000 |
| 13 Feb 2017 | HKD | 30.8255 | 31.6693 | 30.8255 | 31.5204 | 31.5204 | +1.241 (+4.10%) | 115,800 |
| 10 Feb 2017 | HKD | 30.3787 | 30.5276 | 30.0809 | 30.2794 | 30.2794 | -0.099 (-0.33%) | 42,100 |
| 9 Feb 2017 | HKD | 30.478 | 30.478 | 30.0312 | 30.3787 | 30.3787 | -0.496 (-1.61%) | 56,200 |
| 8 Feb 2017 | HKD | 30.1802 | 31.2722 | 30.1802 | 30.8751 | 30.8751 | +1.241 (+4.19%) | 74,200 |
| 7 Feb 2017 | HKD | 29.5845 | 30.0809 | 29.4852 | 29.6341 | 29.6341 | -0.149 (-0.50%) | 129,300 |
| 6 Feb 2017 | HKD | 30.1305 | 30.1802 | 29.5349 | 29.783 | 29.783 | -1.042 (-3.38%) | 139,000 |
| 3 Feb 2017 | HKD | 31.7686 | 31.7686 | 30.7758 | 30.8255 | 30.8255 | -0.993 (-3.12%) | 137,000 |
| 2 Feb 2017 | HKD | 31.8182 | 31.8182 | 31.8182 | 31.8182 | 31.8182 | 0.0 (0.0%) | 0 |
| 1 Feb 2017 | HKD | 31.4211 | 32.0168 | 31.4211 | 31.8182 | 31.8182 | +0.645 (+2.07%) | 136,225 |
| 31 Jan 2017 | HKD | 31.1729 | 31.1729 | 31.1729 | 31.1729 | 31.1729 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 31.1729 | 31.1729 | 31.1729 | 31.1729 | 31.1729 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | HKD | 31.4708 | 31.4708 | 30.9744 | 31.1729 | 31.1729 | -0.745 (-2.33%) | 36,800 |
| 26 Jan 2017 | HKD | 32.0664 | 32.0664 | 31.8182 | 31.9175 | 31.9175 | 0.0 (0.0%) | 113,700 |
| 25 Jan 2017 | HKD | 31.57 | 31.9175 | 31.4708 | 31.9175 | 31.9175 | +0.844 (+2.72%) | 305,996 |
| 24 Jan 2017 | HKD | 30.6765 | 31.2226 | 30.6269 | 31.0736 | 31.0736 | +0.745 (+2.45%) | 66,850 |
| 23 Jan 2017 | HKD | 29.8823 | 30.7262 | 29.8823 | 30.3291 | 30.3291 | +0.397 (+1.33%) | 167,900 |
| 20 Jan 2017 | HKD | 29.8823 | 30.0809 | 29.783 | 29.932 | 29.932 | +0.149 (+0.50%) | 80,600 |
| 19 Jan 2017 | HKD | 29.8823 | 30.0809 | 29.783 | 29.783 | 29.783 | 0.0 (0.0%) | 99,900 |
| 18 Jan 2017 | HKD | 29.783 | 30.2794 | 29.7334 | 29.783 | 29.783 | +0.099 (+0.33%) | 620,000 |
| 17 Jan 2017 | HKD | 29.5845 | 29.6838 | 29.5845 | 29.6838 | 29.6838 | +0.248 (+0.84%) | 120,400 |
| 16 Jan 2017 | HKD | 29.2867 | 29.5349 | 29.1874 | 29.4356 | 29.4356 | +0.199 (+0.68%) | 368,000 |
| 13 Jan 2017 | HKD | 29.1377 | 29.4356 | 29.0881 | 29.237 | 29.237 | +0.248 (+0.86%) | 231,800 |
| 12 Jan 2017 | HKD | 29.0385 | 29.0385 | 28.7406 | 28.9888 | 28.9888 | +0.099 (+0.34%) | 362,900 |
| 11 Jan 2017 | HKD | 28.4428 | 28.9888 | 28.4428 | 28.8896 | 28.8896 | +0.844 (+3.01%) | 103,500 |
