| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | HKD | 6.75 | 6.84 | 6.66 | 6.75 | 6.75 | +0.07 (+1.05%) | 1,803,881 |
| 15 Mar 2017 | HKD | 6.58 | 6.75 | 6.56 | 6.68 | 6.68 | +0.1 (+1.52%) | 1,253,884 |
| 14 Mar 2017 | HKD | 6.67 | 6.69 | 6.54 | 6.58 | 6.58 | -0.09 (-1.35%) | 397,500 |
| 13 Mar 2017 | HKD | 6.49 | 6.69 | 6.42 | 6.67 | 6.67 | +0.21 (+3.25%) | 2,011,526 |
| 10 Mar 2017 | HKD | 6.64 | 6.65 | 6.39 | 6.46 | 6.46 | -0.14 (-2.12%) | 2,069,200 |
| 9 Mar 2017 | HKD | 6.79 | 6.85 | 6.51 | 6.6 | 6.6 | -0.16 (-2.37%) | 1,846,119 |
| 8 Mar 2017 | HKD | 6.93 | 6.93 | 6.62 | 6.76 | 6.76 | -0.15 (-2.17%) | 3,113,530 |
| 7 Mar 2017 | HKD | 6.73 | 6.91 | 6.68 | 6.91 | 6.91 | +0.18 (+2.67%) | 3,039,000 |
| 6 Mar 2017 | HKD | 6.73 | 6.82 | 6.49 | 6.73 | 6.73 | +0.03 (+0.45%) | 2,607,000 |
| 3 Mar 2017 | HKD | 6.48 | 6.83 | 6.42 | 6.7 | 6.7 | +0.24 (+3.72%) | 3,917,562 |
| 2 Mar 2017 | HKD | 6.29 | 6.48 | 6.25 | 6.46 | 6.46 | +0.22 (+3.53%) | 3,209,000 |
| 1 Mar 2017 | HKD | 6.17 | 6.28 | 6.11 | 6.24 | 6.24 | +0.12 (+1.96%) | 2,247,000 |
| 28 Feb 2017 | HKD | 6.2 | 6.27 | 6.05 | 6.12 | 6.12 | -0.11 (-1.77%) | 1,512,000 |
| 27 Feb 2017 | HKD | 6.21 | 6.29 | 6.1 | 6.23 | 6.23 | +0.02 (+0.32%) | 3,920,839 |
| 24 Feb 2017 | HKD | 6.21 | 6.36 | 6.12 | 6.21 | 6.21 | +0.01 (+0.16%) | 4,557,127 |
| 23 Feb 2017 | HKD | 6.05 | 6.2 | 6.02 | 6.2 | 6.2 | +0.15 (+2.48%) | 2,899,073 |
| 22 Feb 2017 | HKD | 6.15 | 6.22 | 6.03 | 6.05 | 6.05 | -0.13 (-2.10%) | 2,076,636 |
| 21 Feb 2017 | HKD | 6.08 | 6.2 | 6.08 | 6.18 | 6.18 | +0.07 (+1.15%) | 1,983,627 |
| 20 Feb 2017 | HKD | 6 | 6.12 | 6 | 6.11 | 6.11 | +0.07 (+1.16%) | 1,036,000 |
| 17 Feb 2017 | HKD | 5.99 | 6.07 | 5.99 | 6.04 | 6.04 | +0.01 (+0.17%) | 760,210 |
| 16 Feb 2017 | HKD | 6.11 | 6.17 | 6.01 | 6.03 | 6.03 | -0.04 (-0.66%) | 1,426,000 |
| 15 Feb 2017 | HKD | 6.23 | 6.33 | 6 | 6.07 | 6.07 | -0.12 (-1.94%) | 2,014,808 |
| 14 Feb 2017 | HKD | 6.16 | 6.21 | 6.09 | 6.19 | 6.19 | +0.07 (+1.14%) | 3,178,836 |
| 13 Feb 2017 | HKD | 6.02 | 6.15 | 6 | 6.12 | 6.12 | +0.1 (+1.66%) | 1,615,000 |
| 10 Feb 2017 | HKD | 6.15 | 6.2 | 5.98 | 6.02 | 6.02 | -0.14 (-2.27%) | 1,318,000 |
| 9 Feb 2017 | HKD | 6.1 | 6.2 | 6.06 | 6.16 | 6.16 | +0.1 (+1.65%) | 1,440,000 |
| 8 Feb 2017 | HKD | 5.93 | 6.11 | 5.9 | 6.06 | 6.06 | +0.1 (+1.68%) | 3,313,000 |
| 7 Feb 2017 | HKD | 6.2 | 6.25 | 5.93 | 5.96 | 5.96 | -0.14 (-2.30%) | 5,403,892 |
| 6 Feb 2017 | HKD | 6.22 | 6.25 | 6.03 | 6.1 | 6.1 | -0.1 (-1.61%) | 4,223,000 |
| 3 Feb 2017 | HKD | 6.45 | 6.49 | 6.16 | 6.2 | 6.2 | -0.22 (-3.43%) | 3,837,669 |
