| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2016 | HKD | 87 | 88.45 | 87 | 87.9 | 87.9 | 0.0 (0.0%) | 5,452,430 |
| 29 Dec 2016 | HKD | 88 | 88.3 | 87.35 | 87.9 | 87.9 | -0.2 (-0.23%) | 6,454,700 |
| 28 Dec 2016 | HKD | 88.5 | 89 | 87.7 | 88.1 | 88.1 | 0.0 (0.0%) | 8,645,808 |
| 27 Dec 2016 | HKD | 88.1 | 88.1 | 88.1 | 88.1 | 88.1 | 0.0 (0.0%) | 0 |
| 26 Dec 2016 | HKD | 88.1 | 88.1 | 88.1 | 88.1 | 88.1 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | HKD | 88 | 88.6 | 87.9 | 88.1 | 88.1 | -0.65 (-0.73%) | 4,194,707 |
| 22 Dec 2016 | HKD | 88.85 | 89.6 | 88.35 | 88.75 | 88.75 | +0.85 (+0.97%) | 9,158,672 |
| 21 Dec 2016 | HKD | 87.9 | 88.9 | 87.9 | 87.9 | 87.9 | -0.3 (-0.34%) | 7,829,361 |
| 20 Dec 2016 | HKD | 89 | 89.35 | 88.2 | 88.2 | 88.2 | -0.6 (-0.68%) | 5,303,211 |
| 19 Dec 2016 | HKD | 89.3 | 89.55 | 88.3 | 88.8 | 88.8 | -1.2 (-1.33%) | 7,731,305 |
| 16 Dec 2016 | HKD | 90.35 | 90.45 | 89.95 | 90 | 90 | -0.25 (-0.28%) | 8,235,323 |
| 15 Dec 2016 | HKD | 90.6 | 91.1 | 90.15 | 90.25 | 90.25 | -1.1 (-1.20%) | 7,659,319 |
| 14 Dec 2016 | HKD | 91.25 | 91.9 | 91.25 | 91.35 | 91.35 | +0.1 (+0.11%) | 3,942,131 |
| 13 Dec 2016 | HKD | 91.8 | 91.95 | 91 | 91.25 | 91.25 | -0.8 (-0.87%) | 9,773,685 |
| 12 Dec 2016 | HKD | 93.25 | 93.45 | 92.05 | 92.05 | 92.05 | -0.9 (-0.97%) | 7,249,924 |
| 9 Dec 2016 | HKD | 92.2 | 93.3 | 92.2 | 92.95 | 92.95 | +0.55 (+0.60%) | 7,071,833 |
| 8 Dec 2016 | HKD | 92.65 | 93.2 | 92.3 | 92.4 | 92.4 | -0.2 (-0.22%) | 7,752,208 |
| 7 Dec 2016 | HKD | 93.2 | 93.45 | 92.5 | 92.6 | 92.6 | -1.25 (-1.33%) | 6,834,433 |
| 6 Dec 2016 | HKD | 93.85 | 94.6 | 93.7 | 93.85 | 93.85 | +0.45 (+0.48%) | 3,922,560 |
| 5 Dec 2016 | HKD | 94.7 | 94.7 | 93.05 | 93.4 | 93.4 | -0.4 (-0.43%) | 3,825,245 |
| 2 Dec 2016 | HKD | 94 | 94.7 | 93.8 | 93.8 | 93.8 | -0.9 (-0.95%) | 3,617,300 |
| 1 Dec 2016 | HKD | 94.5 | 95.35 | 94.5 | 94.7 | 94.7 | +0.2 (+0.21%) | 3,638,853 |
| 30 Nov 2016 | HKD | 94 | 94.5 | 93.75 | 94.5 | 94.5 | +0.1 (+0.11%) | 4,838,414 |
| 29 Nov 2016 | HKD | 94.15 | 94.55 | 93.9 | 94.4 | 94.4 | -0.2 (-0.21%) | 3,672,378 |
| 28 Nov 2016 | HKD | 94.55 | 95.2 | 94.1 | 94.6 | 94.6 | -0.5 (-0.53%) | 5,909,727 |
| 25 Nov 2016 | HKD | 95.05 | 95.55 | 94.6 | 95.1 | 95.1 | -0.5 (-0.52%) | 3,661,207 |
| 24 Nov 2016 | HKD | 95.85 | 96.05 | 95.05 | 95.6 | 95.6 | -0.6 (-0.62%) | 2,756,949 |
| 23 Nov 2016 | HKD | 96.6 | 96.9 | 95.95 | 96.2 | 96.2 | -0.3 (-0.31%) | 3,678,531 |
| 22 Nov 2016 | HKD | 96.3 | 96.8 | 95.65 | 96.5 | 96.5 | +0.75 (+0.78%) | 3,567,071 |
| 21 Nov 2016 | HKD | 94.8 | 96.45 | 94.75 | 95.75 | 95.75 | +0.85 (+0.90%) | 5,057,529 |
