| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2017 | HKD | 7.95 | 7.95 | 7.71 | 7.81 | 7.81 | -0.07 (-0.89%) | 2,559,751 |
| 9 Feb 2017 | HKD | 8.05 | 8.1 | 7.84 | 7.88 | 7.88 | -0.17 (-2.11%) | 1,519,065 |
| 8 Feb 2017 | HKD | 7.8 | 8.2 | 7.7 | 8.05 | 8.05 | +0.25 (+3.21%) | 3,318,745 |
| 7 Feb 2017 | HKD | 7.25 | 7.84 | 7.25 | 7.8 | 7.8 | +0.59 (+8.18%) | 3,534,871 |
| 6 Feb 2017 | HKD | 7.13 | 7.3 | 7.13 | 7.21 | 7.21 | +0.09 (+1.26%) | 1,041,100 |
| 3 Feb 2017 | HKD | 7.2 | 7.2 | 6.92 | 7.12 | 7.12 | -0.04 (-0.56%) | 645,597 |
| 2 Feb 2017 | HKD | 7.03 | 7.16 | 6.96 | 7.16 | 7.16 | +0.09 (+1.27%) | 591,000 |
| 1 Feb 2017 | HKD | 7.04 | 7.07 | 6.91 | 7.07 | 7.07 | -0.03 (-0.42%) | 618,000 |
| 31 Jan 2017 | HKD | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 0 |
| 30 Jan 2017 | HKD | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 0 |
| 27 Jan 2017 | HKD | 7.13 | 7.24 | 7.09 | 7.1 | 7.1 | -0.12 (-1.66%) | 164,000 |
| 26 Jan 2017 | HKD | 7.29 | 7.29 | 7.1 | 7.22 | 7.22 | -0.02 (-0.28%) | 671,000 |
| 25 Jan 2017 | HKD | 7.15 | 7.31 | 7.11 | 7.24 | 7.24 | +0.08 (+1.12%) | 743,212 |
| 24 Jan 2017 | HKD | 7.15 | 7.2 | 7.12 | 7.16 | 7.16 | 0.0 (0.0%) | 555,000 |
| 23 Jan 2017 | HKD | 7.04 | 7.16 | 7.04 | 7.16 | 7.16 | +0.05 (+0.70%) | 900,430 |
| 20 Jan 2017 | HKD | 6.97 | 7.23 | 6.95 | 7.11 | 7.11 | +0.05 (+0.71%) | 1,219,513 |
| 19 Jan 2017 | HKD | 7.08 | 7.22 | 6.77 | 7.06 | 7.06 | -0.02 (-0.28%) | 1,035,700 |
| 18 Jan 2017 | HKD | 6.81 | 7.18 | 6.79 | 7.08 | 7.08 | +0.22 (+3.21%) | 2,219,000 |
| 17 Jan 2017 | HKD | 6.7 | 6.9 | 6.7 | 6.86 | 6.86 | +0.19 (+2.85%) | 1,600,367 |
| 16 Jan 2017 | HKD | 6.86 | 6.89 | 6.63 | 6.67 | 6.67 | -0.23 (-3.33%) | 1,170,151 |
| 13 Jan 2017 | HKD | 6.8 | 6.94 | 6.8 | 6.9 | 6.9 | +0.24 (+3.60%) | 3,139,000 |
| 12 Jan 2017 | HKD | 6.53 | 6.78 | 6.53 | 6.66 | 6.66 | +0.22 (+3.42%) | 2,218,000 |
| 11 Jan 2017 | HKD | 6.38 | 6.48 | 6.36 | 6.44 | 6.44 | +0.03 (+0.47%) | 763,334 |
| 10 Jan 2017 | HKD | 6.25 | 6.45 | 6.14 | 6.41 | 6.41 | +0.16 (+2.56%) | 1,073,508 |
| 9 Jan 2017 | HKD | 6.27 | 6.27 | 6.21 | 6.25 | 6.25 | +0.01 (+0.16%) | 1,155,000 |
| 6 Jan 2017 | HKD | 6.27 | 6.3 | 6.21 | 6.24 | 6.24 | -0.03 (-0.48%) | 333,765 |
| 5 Jan 2017 | HKD | 6.3 | 6.31 | 6.2 | 6.27 | 6.27 | +0.07 (+1.13%) | 1,260,180 |
| 4 Jan 2017 | HKD | 6.18 | 6.3 | 6.01 | 6.2 | 6.2 | -0.02 (-0.32%) | 1,442,655 |
| 3 Jan 2017 | HKD | 6.27 | 6.3 | 6.15 | 6.22 | 6.22 | -0.11 (-1.74%) | 454,000 |
| 2 Jan 2017 | HKD | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.0 (0.0%) | 0 |
