| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2017 | HKD | 1.61 | 1.62 | 1.6 | 1.61 | 1.5199 | -0.03 (-1.83%) | 5,009,543 |
| 21 Mar 2017 | HKD | 1.62 | 1.6499 | 1.62 | 1.64 | 1.5482 | +0.03 (+1.86%) | 2,862,672 |
| 20 Mar 2017 | HKD | 1.5599 | 1.7201 | 1.5599 | 1.61 | 1.5199 | +0.05 (+3.21%) | 6,488,016 |
| 17 Mar 2017 | HKD | 1.5599 | 1.59 | 1.55 | 1.5599 | 1.4726 | 0.0 (0.0%) | 1,948,862 |
| 16 Mar 2017 | HKD | 1.54 | 1.59 | 1.54 | 1.5599 | 1.4726 | +0.02 (+1.29%) | 2,279,280 |
| 15 Mar 2017 | HKD | 1.55 | 1.55 | 1.52 | 1.54 | 1.4538 | -0.01 (-0.65%) | 648,272 |
| 14 Mar 2017 | HKD | 1.55 | 1.5599 | 1.55 | 1.55 | 1.4633 | -0.01 (-0.63%) | 143,531 |
| 13 Mar 2017 | HKD | 1.59 | 1.59 | 1.55 | 1.5599 | 1.4726 | -0.03 (-1.89%) | 595,924 |
| 10 Mar 2017 | HKD | 1.59 | 1.61 | 1.55 | 1.59 | 1.501 | -0.01 (-0.63%) | 1,874,753 |
| 9 Mar 2017 | HKD | 1.6 | 1.61 | 1.54 | 1.6 | 1.5105 | 0.0 (0.0%) | 2,214,929 |
| 8 Mar 2017 | HKD | 1.6499 | 1.6499 | 1.6 | 1.6 | 1.5105 | -0.03 (-1.84%) | 2,267,893 |
| 7 Mar 2017 | HKD | 1.64 | 1.6499 | 1.63 | 1.63 | 1.5388 | -0.01 (-0.61%) | 1,045,762 |
| 6 Mar 2017 | HKD | 1.55 | 1.6499 | 1.55 | 1.64 | 1.5482 | +0.07 (+4.46%) | 4,338,231 |
| 3 Mar 2017 | HKD | 1.5599 | 1.59 | 1.5 | 1.57 | 1.4822 | +0.02 (+1.29%) | 4,813,843 |
| 2 Mar 2017 | HKD | 1.46 | 1.5599 | 1.44 | 1.55 | 1.4633 | +0.09 (+6.16%) | 2,781,815 |
| 1 Mar 2017 | HKD | 1.48 | 1.4899 | 1.44 | 1.46 | 1.3783 | -0.02 (-1.35%) | 1,470,529 |
| 28 Feb 2017 | HKD | 1.5 | 1.5 | 1.4699 | 1.48 | 1.3972 | -0.02 (-1.33%) | 865,271 |
| 27 Feb 2017 | HKD | 1.54 | 1.54 | 1.4899 | 1.5 | 1.4161 | -0.03 (-1.96%) | 2,247,031 |
| 24 Feb 2017 | HKD | 1.5099 | 1.53 | 1.5099 | 1.53 | 1.4444 | 0.0 (0.0%) | 1,379,167 |
| 23 Feb 2017 | HKD | 1.5099 | 1.54 | 1.5099 | 1.53 | 1.4444 | +0.01 (+0.66%) | 1,713,544 |
| 22 Feb 2017 | HKD | 1.4501 | 1.52 | 1.4501 | 1.52 | 1.435 | +0.06 (+4.11%) | 1,499,129 |
| 21 Feb 2017 | HKD | 1.44 | 1.48 | 1.44 | 1.46 | 1.3783 | +0.01 (+0.68%) | 1,126,742 |
| 20 Feb 2017 | HKD | 1.4301 | 1.4501 | 1.42 | 1.4501 | 1.369 | +0.02 (+1.40%) | 825,170 |
| 17 Feb 2017 | HKD | 1.4101 | 1.4301 | 1.4101 | 1.4301 | 1.3501 | +0.01 (+0.71%) | 367,723 |
| 16 Feb 2017 | HKD | 1.4101 | 1.4301 | 1.4101 | 1.42 | 1.3405 | +0.01 (+0.70%) | 950,585 |
| 15 Feb 2017 | HKD | 1.4101 | 1.42 | 1.39 | 1.4101 | 1.3312 | 0.0 (0.0%) | 1,588,372 |
| 14 Feb 2017 | HKD | 1.4101 | 1.4101 | 1.4 | 1.4101 | 1.3312 | 0.0 (0.0%) | 903,026 |
| 13 Feb 2017 | HKD | 1.38 | 1.4301 | 1.38 | 1.4101 | 1.3312 | +0.02 (+1.45%) | 2,305,497 |
| 10 Feb 2017 | HKD | 1.38 | 1.4 | 1.3601 | 1.39 | 1.3122 | +0.01 (+0.72%) | 1,962,559 |
| 9 Feb 2017 | HKD | 1.4 | 1.4 | 1.37 | 1.38 | 1.3028 | -0.02 (-1.43%) | 1,443,782 |
