| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2016 | HKD | 86.95 | 87.55 | 86.1 | 87.05 | 87.05 | +0.6 (+0.69%) | 7,071,019 |
| 14 Jul 2016 | HKD | 86.25 | 86.6 | 85.35 | 86.45 | 86.45 | +0.5 (+0.58%) | 6,476,404 |
| 13 Jul 2016 | HKD | 85.5 | 86.15 | 85.3 | 85.95 | 85.95 | +1.2 (+1.42%) | 11,973,820 |
| 12 Jul 2016 | HKD | 83.2 | 85.25 | 83 | 84.75 | 84.75 | +2.15 (+2.60%) | 12,355,880 |
| 11 Jul 2016 | HKD | 82.95 | 83.8 | 82.15 | 82.6 | 82.6 | +0.7 (+0.85%) | 6,480,086 |
| 8 Jul 2016 | HKD | 83 | 83 | 81.8 | 81.9 | 81.9 | -1.45 (-1.74%) | 9,496,882 |
| 7 Jul 2016 | HKD | 83.3 | 83.4 | 82.65 | 83.35 | 83.35 | +0.95 (+1.15%) | 5,117,938 |
| 6 Jul 2016 | HKD | 82 | 82.5 | 80.75 | 82.4 | 82.4 | -0.6 (-0.72%) | 12,119,750 |
| 5 Jul 2016 | HKD | 84.15 | 84.2 | 82.9 | 83 | 83 | -1.4 (-1.66%) | 11,090,520 |
| 4 Jul 2016 | HKD | 85 | 85.1 | 84.05 | 84.4 | 84.4 | -0.15 (-0.18%) | 11,140,590 |
| 1 Jul 2016 | HKD | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | 0.0 (0.0%) | 0 |
| 30 Jun 2016 | HKD | 84 | 84.75 | 83.6 | 84.55 | 84.55 | +1.7 (+2.05%) | 18,077,109 |
| 29 Jun 2016 | HKD | 83.6 | 84.2 | 82.4 | 82.85 | 82.85 | +0.85 (+1.04%) | 22,987,551 |
| 28 Jun 2016 | HKD | 81.15 | 82.15 | 80.6 | 82 | 82 | -1.5 (-1.80%) | 27,493,811 |
| 27 Jun 2016 | HKD | 85 | 85.1 | 82.8 | 83.5 | 83.5 | -3.5 (-4.02%) | 27,902,109 |
| 24 Jun 2016 | HKD | 89 | 92.6 | 85.3 | 87 | 87 | -4.65 (-5.07%) | 33,800,113 |
| 23 Jun 2016 | HKD | 91 | 92.95 | 90.8 | 91.65 | 91.65 | +0.9 (+0.99%) | 10,003,000 |
| 22 Jun 2016 | HKD | 90.3 | 91.05 | 90 | 90.75 | 90.75 | -0.3 (-0.33%) | 6,932,826 |
| 21 Jun 2016 | HKD | 90 | 91.2 | 90 | 91.05 | 91.05 | +0.6 (+0.66%) | 5,350,036 |
| 20 Jun 2016 | HKD | 90 | 91.1 | 89.9 | 90.45 | 90.45 | +1.75 (+1.97%) | 6,857,941 |
| 17 Jun 2016 | HKD | 88.35 | 89.1 | 88.35 | 88.7 | 88.7 | +0.85 (+0.97%) | 4,774,154 |
| 16 Jun 2016 | HKD | 87.65 | 88.2 | 87.6 | 87.85 | 87.85 | -0.75 (-0.85%) | 7,579,141 |
| 15 Jun 2016 | HKD | 88 | 89 | 87.8 | 88.6 | 88.6 | -0.45 (-0.51%) | 6,590,501 |
| 14 Jun 2016 | HKD | 89.4 | 89.95 | 88.9 | 89.05 | 89.05 | -0.8 (-0.89%) | 5,348,542 |
| 13 Jun 2016 | HKD | 90.05 | 90.85 | 89.5 | 89.85 | 89.85 | -2 (-2.18%) | 8,214,698 |
| 10 Jun 2016 | HKD | 92.05 | 92.95 | 91.5 | 91.85 | 91.85 | -0.65 (-0.70%) | 7,467,891 |
| 9 Jun 2016 | HKD | 92.5 | 92.5 | 92.5 | 92.5 | 92.5 | 0.0 (0.0%) | 0 |
| 8 Jun 2016 | HKD | 93 | 93.1 | 92.1 | 92.5 | 92.5 | -0.2 (-0.22%) | 7,075,042 |
| 7 Jun 2016 | HKD | 93 | 93.1 | 92.3 | 92.7 | 92.7 | +0.6 (+0.65%) | 6,831,548 |
| 6 Jun 2016 | HKD | 91.35 | 92.4 | 91.1 | 92.1 | 92.1 | +0.75 (+0.82%) | 6,765,399 |
