| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2017 | HKD | 0.14 | 0.141 | 0.137 | 0.137 | 27.4 | -0.003 (-2.14%) | 81,000 |
| 24 Mar 2017 | HKD | 0.139 | 0.14 | 0.136 | 0.14 | 28 | +0.001 (+0.72%) | 77,000 |
| 23 Mar 2017 | HKD | 0.138 | 0.14 | 0.138 | 0.139 | 27.8 | -0.002 (-1.42%) | 52,000 |
| 22 Mar 2017 | HKD | 0.142 | 0.142 | 0.136 | 0.141 | 28.2 | +0.002 (+1.44%) | 60,000 |
| 21 Mar 2017 | HKD | 0.142 | 0.143 | 0.139 | 0.139 | 27.8 | -0.004 (-2.80%) | 234,000 |
| 20 Mar 2017 | HKD | 0.14 | 0.147 | 0.137 | 0.143 | 28.6 | -0.002 (-1.38%) | 180,000 |
| 17 Mar 2017 | HKD | 0.145 | 0.148 | 0.142 | 0.145 | 29 | 0.0 (0.0%) | 41,000 |
| 16 Mar 2017 | HKD | 0.141 | 0.148 | 0.141 | 0.145 | 29 | +0.003 (+2.11%) | 95,000 |
| 15 Mar 2017 | HKD | 0.143 | 0.144 | 0.139 | 0.142 | 28.4 | -0.007 (-4.70%) | 156,000 |
| 14 Mar 2017 | HKD | 0.134 | 0.152 | 0.133 | 0.149 | 29.8 | -0.003 (-1.97%) | 395,000 |
| 13 Mar 2017 | HKD | 0.152 | 0.152 | 0.152 | 0.152 | 30.4 | 0.0 (0.0%) | 2,000 |
| 10 Mar 2017 | HKD | 0.155 | 0.155 | 0.15 | 0.152 | 30.4 | -0.006 (-3.80%) | 96,000 |
| 9 Mar 2017 | HKD | 0.16 | 0.161 | 0.156 | 0.158 | 31.6 | -0.001 (-0.63%) | 57,000 |
| 8 Mar 2017 | HKD | 0.169 | 0.169 | 0.156 | 0.159 | 31.8 | +0.003 (+1.92%) | 92,000 |
| 7 Mar 2017 | HKD | 0.155 | 0.162 | 0.155 | 0.156 | 31.2 | +0.001 (+0.65%) | 108,000 |
| 6 Mar 2017 | HKD | 0.15 | 0.159 | 0.15 | 0.155 | 31 | +0.002 (+1.31%) | 31,000 |
| 3 Mar 2017 | HKD | 0.152 | 0.153 | 0.15 | 0.153 | 30.6 | -0.001 (-0.65%) | 145,000 |
| 2 Mar 2017 | HKD | 0.158 | 0.159 | 0.154 | 0.154 | 30.8 | -0.004 (-2.53%) | 90,000 |
| 1 Mar 2017 | HKD | 0.164 | 0.164 | 0.157 | 0.158 | 31.6 | -0.007 (-4.24%) | 313,000 |
| 28 Feb 2017 | HKD | 0.171 | 0.174 | 0.165 | 0.165 | 33 | -0.011 (-6.25%) | 131,000 |
| 27 Feb 2017 | HKD | 0.179 | 0.181 | 0.173 | 0.176 | 35.2 | +0.001 (+0.57%) | 516,000 |
| 24 Feb 2017 | HKD | 0.183 | 0.183 | 0.173 | 0.175 | 35 | -0.001 (-0.57%) | 460,000 |
| 23 Feb 2017 | HKD | 0.176 | 0.18 | 0.171 | 0.176 | 35.2 | +0.001 (+0.57%) | 439,000 |
| 22 Feb 2017 | HKD | 0.173 | 0.185 | 0.166 | 0.175 | 35 | +0.014 (+8.70%) | 2,157,000 |
| 21 Feb 2017 | HKD | 0.15 | 0.161 | 0.146 | 0.161 | 32.2 | +0.011 (+7.33%) | 433,000 |
| 20 Feb 2017 | HKD | 0.147 | 0.156 | 0.147 | 0.15 | 30 | +0.003 (+2.04%) | 172,000 |
| 17 Feb 2017 | HKD | 0.15 | 0.15 | 0.142 | 0.147 | 29.4 | -0.005 (-3.29%) | 305,000 |
| 16 Feb 2017 | HKD | 0.148 | 0.166 | 0.141 | 0.152 | 30.4 | +0.004 (+2.70%) | 1,305,000 |
| 15 Feb 2017 | HKD | 0.135 | 0.15 | 0.134 | 0.148 | 29.6 | +0.014 (+10.45%) | 478,000 |
| 14 Feb 2017 | HKD | 0.133 | 0.136 | 0.133 | 0.134 | 26.8 | +0.001 (+0.75%) | 73,000 |
