| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2016 | HKD | 90.8 | 91.45 | 90.7 | 91.35 | 91.35 | +1 (+1.11%) | 9,235,266 |
| 2 Jun 2016 | HKD | 89.9 | 90.65 | 89.25 | 90.35 | 90.35 | +1.2 (+1.35%) | 6,505,732 |
| 1 Jun 2016 | HKD | 89.55 | 90.15 | 88.4 | 89.15 | 89.15 | -1.05 (-1.16%) | 10,182,760 |
| 31 May 2016 | HKD | 90.25 | 91 | 89.5 | 90.2 | 90.2 | -0.1 (-0.11%) | 13,837,240 |
| 30 May 2016 | HKD | 90.25 | 90.4 | 89.6 | 90.3 | 90.3 | -0.05 (-0.06%) | 9,852,484 |
| 27 May 2016 | HKD | 89.55 | 91 | 89.3 | 90.35 | 90.35 | +0.75 (+0.84%) | 5,298,847 |
| 26 May 2016 | HKD | 89.8 | 89.9 | 89 | 89.6 | 89.6 | -0.3 (-0.33%) | 5,934,413 |
| 25 May 2016 | HKD | 89.5 | 90.5 | 89.4 | 89.9 | 89.9 | +1.15 (+1.30%) | 7,263,678 |
| 24 May 2016 | HKD | 88.15 | 89.1 | 88.15 | 88.75 | 88.75 | +0.6 (+0.68%) | 3,928,070 |
| 23 May 2016 | HKD | 89 | 89.8 | 87.95 | 88.15 | 88.15 | -1.05 (-1.18%) | 5,568,689 |
| 20 May 2016 | HKD | 88 | 89.75 | 88 | 89.2 | 89.2 | +0.75 (+0.85%) | 5,626,792 |
| 19 May 2016 | HKD | 88.7 | 89.1 | 88.3 | 88.45 | 88.45 | -0.65 (-0.73%) | 5,012,181 |
| 18 May 2016 | HKD | 89.7 | 90.3 | 89 | 89.1 | 89.1 | -2.85 (-3.10%) | 5,716,897 |
| 17 May 2016 | HKD | 91 | 92.2 | 91 | 91.95 | 91.95 | +0.5 (+0.55%) | 6,335,716 |
| 16 May 2016 | HKD | 91 | 91.65 | 90.65 | 91.45 | 91.45 | +0.3 (+0.33%) | 4,943,455 |
| 13 May 2016 | HKD | 92 | 92.1 | 90.8 | 91.15 | 91.15 | -1.05 (-1.14%) | 11,460,020 |
| 12 May 2016 | HKD | 92.25 | 92.45 | 92 | 92.2 | 92.2 | -0.85 (-0.91%) | 5,913,512 |
| 11 May 2016 | HKD | 93.65 | 94 | 92.6 | 93.05 | 93.05 | -0.8 (-0.85%) | 5,476,354 |
| 10 May 2016 | HKD | 91.9 | 94.55 | 91.9 | 93.85 | 93.85 | +1.3 (+1.40%) | 5,996,362 |
| 9 May 2016 | HKD | 93.25 | 93.4 | 92.2 | 92.55 | 92.55 | -0.15 (-0.16%) | 4,507,580 |
| 6 May 2016 | HKD | 93.3 | 93.35 | 92.2 | 92.7 | 92.7 | +0.1 (+0.11%) | 7,472,550 |
| 5 May 2016 | HKD | 92.25 | 92.9 | 92.25 | 92.6 | 92.6 | -0.4 (-0.43%) | 5,119,474 |
| 4 May 2016 | HKD | 92 | 93.15 | 91.6 | 93 | 93 | +0.6 (+0.65%) | 7,407,329 |
| 3 May 2016 | HKD | 93 | 93.3 | 92.25 | 92.4 | 92.4 | -0.6 (-0.65%) | 6,976,210 |
| 2 May 2016 | HKD | 93 | 93 | 93 | 93 | 93 | 0.0 (0.0%) | 0 |
| 29 Apr 2016 | HKD | 93.75 | 94.2 | 92.7 | 93 | 93 | -1.2 (-1.27%) | 9,844,458 |
| 28 Apr 2016 | HKD | 95.05 | 95.95 | 93.9 | 94.2 | 94.2 | -0.35 (-0.37%) | 9,132,062 |
| 27 Apr 2016 | HKD | 95 | 96.15 | 94.4 | 94.55 | 94.55 | -0.85 (-0.89%) | 7,212,055 |
| 26 Apr 2016 | HKD | 96 | 96.3 | 95.05 | 95.4 | 95.4 | -1 (-1.04%) | 7,989,988 |
| 25 Apr 2016 | HKD | 96 | 96.75 | 96 | 96.4 | 96.4 | -0.5 (-0.52%) | 3,845,806 |
