| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2017 | HKD | 1.39 | 1.46 | 1.38 | 1.4301 | 1.3501 | +0.03 (+2.15%) | 1,265,296 |
| 6 Feb 2017 | HKD | 1.4101 | 1.4101 | 1.4 | 1.4 | 1.3217 | 0.0 (0.0%) | 155,712 |
| 3 Feb 2017 | HKD | 1.4101 | 1.4101 | 1.4 | 1.4 | 1.3217 | -0.01 (-0.72%) | 166,206 |
| 2 Feb 2017 | HKD | 1.37 | 1.4101 | 1.37 | 1.4101 | 1.3312 | +0.04 (+2.93%) | 889,141 |
| 1 Feb 2017 | HKD | 1.35 | 1.38 | 1.35 | 1.37 | 1.2933 | +0.02 (+1.48%) | 354,855 |
| 31 Jan 2017 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.2745 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.2745 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | HKD | 1.3601 | 1.3601 | 1.35 | 1.35 | 1.2745 | -0.02 (-1.46%) | 675,548 |
| 26 Jan 2017 | HKD | 1.38 | 1.39 | 1.37 | 1.37 | 1.2933 | -0.01 (-0.72%) | 1,284,117 |
| 25 Jan 2017 | HKD | 1.38 | 1.4 | 1.38 | 1.38 | 1.3028 | -0.02 (-1.43%) | 299,243 |
| 24 Jan 2017 | HKD | 1.4 | 1.4101 | 1.38 | 1.4 | 1.3217 | -0.01 (-0.72%) | 351,677 |
| 23 Jan 2017 | HKD | 1.42 | 1.4301 | 1.4 | 1.4101 | 1.3312 | -0.01 (-0.70%) | 302,956 |
| 20 Jan 2017 | HKD | 1.42 | 1.4301 | 1.4101 | 1.42 | 1.3405 | 0.0 (0.0%) | 409,141 |
| 19 Jan 2017 | HKD | 1.4301 | 1.4501 | 1.42 | 1.42 | 1.3405 | -0.01 (-0.71%) | 638,474 |
| 18 Jan 2017 | HKD | 1.44 | 1.44 | 1.4301 | 1.4301 | 1.3501 | -0.01 (-0.69%) | 463,165 |
| 17 Jan 2017 | HKD | 1.4301 | 1.44 | 1.42 | 1.44 | 1.3594 | -0.02 (-1.37%) | 98,825 |
| 16 Jan 2017 | HKD | 1.4301 | 1.46 | 1.4301 | 1.46 | 1.3783 | -0.01 (-0.67%) | 212,118 |
| 13 Jan 2017 | HKD | 1.48 | 1.5099 | 1.4699 | 1.4699 | 1.3877 | 0.0 (0.0%) | 1,267,179 |
| 12 Jan 2017 | HKD | 1.42 | 1.4699 | 1.4 | 1.4699 | 1.3877 | +0.05 (+3.51%) | 367,301 |
| 11 Jan 2017 | HKD | 1.4101 | 1.4301 | 1.4101 | 1.42 | 1.3405 | +0.01 (+0.70%) | 199,142 |
| 10 Jan 2017 | HKD | 1.4 | 1.4101 | 1.39 | 1.4101 | 1.3312 | -0.02 (-1.40%) | 417,881 |
| 9 Jan 2017 | HKD | 1.44 | 1.44 | 1.4301 | 1.4301 | 1.3501 | -0.01 (-0.69%) | 228,537 |
| 6 Jan 2017 | HKD | 1.46 | 1.48 | 1.4301 | 1.44 | 1.3594 | -0.02 (-1.37%) | 382,925 |
| 5 Jan 2017 | HKD | 1.44 | 1.46 | 1.44 | 1.46 | 1.3783 | +0.02 (+1.39%) | 493,354 |
| 4 Jan 2017 | HKD | 1.48 | 1.48 | 1.44 | 1.44 | 1.3594 | -0.04 (-2.70%) | 140,353 |
| 3 Jan 2017 | HKD | 1.5 | 1.5 | 1.48 | 1.48 | 1.3972 | -0.02 (-1.33%) | 170,013 |
| 2 Jan 2017 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.4161 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | HKD | 1.42 | 1.57 | 1.42 | 1.5 | 1.4161 | +0.08 (+5.63%) | 2,213,181 |
| 29 Dec 2016 | HKD | 1.4 | 1.46 | 1.4 | 1.42 | 1.3405 | +0.02 (+1.43%) | 851,810 |
| 28 Dec 2016 | HKD | 1.39 | 1.4501 | 1.39 | 1.4 | 1.3217 | +0.03 (+2.19%) | 1,416,620 |
