| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | HKD | 2.74 | 2.74 | 2.71 | 2.72 | 3.0222 | 0.0 (0.0%) | 1,019,701 |
| 1 Feb 2017 | HKD | 2.75 | 2.76 | 2.7 | 2.72 | 3.0222 | -0.02 (-0.73%) | 1,108,801 |
| 31 Jan 2017 | HKD | 2.74 | 2.74 | 2.74 | 2.74 | 3.0444 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 2.74 | 2.74 | 2.74 | 2.74 | 3.0444 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | HKD | 2.73 | 2.74 | 2.7 | 2.74 | 3.0444 | +0.01 (+0.37%) | 797,491 |
| 26 Jan 2017 | HKD | 2.76 | 2.76 | 2.72 | 2.73 | 3.0333 | 0.0 (0.0%) | 980,101 |
| 25 Jan 2017 | HKD | 2.75 | 2.76 | 2.71 | 2.73 | 3.0333 | 0.0 (0.0%) | 1,294,201 |
| 24 Jan 2017 | HKD | 2.72 | 2.78 | 2.69 | 2.73 | 3.0333 | 0.0 (0.0%) | 1,081,801 |
| 23 Jan 2017 | HKD | 2.7 | 2.73 | 2.68 | 2.73 | 3.0333 | +0.01 (+0.37%) | 969,301 |
| 20 Jan 2017 | HKD | 2.72 | 2.72 | 2.69 | 2.72 | 3.0222 | 0.0 (0.0%) | 1,357,201 |
| 19 Jan 2017 | HKD | 2.73 | 2.74 | 2.7 | 2.72 | 3.0222 | -0.02 (-0.73%) | 968,401 |
| 18 Jan 2017 | HKD | 2.74 | 2.74 | 2.72 | 2.74 | 3.0444 | 0.0 (0.0%) | 1,089,001 |
| 17 Jan 2017 | HKD | 2.77 | 2.77 | 2.71 | 2.74 | 3.0444 | -0.01 (-0.36%) | 985,501 |
| 16 Jan 2017 | HKD | 2.74 | 2.76 | 2.69 | 2.75 | 3.0556 | +0.05 (+1.85%) | 1,269,901 |
| 13 Jan 2017 | HKD | 2.74 | 2.74 | 2.7 | 2.7 | 3 | -0.02 (-0.74%) | 964,801 |
| 12 Jan 2017 | HKD | 2.69 | 2.72 | 2.66 | 2.72 | 3.0222 | +0.03 (+1.12%) | 1,123,201 |
| 11 Jan 2017 | HKD | 2.75 | 2.75 | 2.69 | 2.69 | 2.9889 | -0.02 (-0.74%) | 644,401 |
| 10 Jan 2017 | HKD | 2.71 | 2.74 | 2.69 | 2.71 | 3.0111 | +0.01 (+0.37%) | 1,360,801 |
| 9 Jan 2017 | HKD | 2.72 | 2.75 | 2.7 | 2.7 | 3 | -0.03 (-1.10%) | 1,161,901 |
| 6 Jan 2017 | HKD | 2.75 | 2.76 | 2.7 | 2.73 | 3.0333 | -0.03 (-1.09%) | 1,070,101 |
| 5 Jan 2017 | HKD | 2.77 | 2.77 | 2.73 | 2.76 | 3.0667 | -0.01 (-0.36%) | 953,101 |
| 4 Jan 2017 | HKD | 2.75 | 2.77 | 2.7 | 2.77 | 3.0778 | +0.02 (+0.73%) | 985,771 |
| 3 Jan 2017 | HKD | 2.77 | 2.79 | 2.73 | 2.75 | 3.0556 | -0.03 (-1.08%) | 1,375,975 |
| 2 Jan 2017 | HKD | 2.78 | 2.78 | 2.78 | 2.78 | 3.0889 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | HKD | 2.74 | 2.8 | 2.74 | 2.78 | 3.0889 | +0.03 (+1.09%) | 1,024,201 |
| 29 Dec 2016 | HKD | 2.76 | 2.76 | 2.72 | 2.75 | 3.0556 | -0.02 (-0.72%) | 935,101 |
| 28 Dec 2016 | HKD | 2.74 | 2.78 | 2.71 | 2.77 | 3.0778 | +0.03 (+1.09%) | 996,301 |
| 27 Dec 2016 | HKD | 2.74 | 2.74 | 2.74 | 2.74 | 3.0444 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | HKD | 2.74 | 2.74 | 2.74 | 2.74 | 3.0444 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | HKD | 2.75 | 2.75 | 2.72 | 2.74 | 3.0444 | 0.0 (0.0%) | 1,056,601 |
