| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2016 | HKD | 56.8 | 56.8 | 56.8 | 56.8 | 56.8 | 0.0 (0.0%) | 0 |
| 7 Oct 2016 | HKD | 57.1 | 57.1 | 56.05 | 56.8 | 56.8 | +0.3 (+0.53%) | 4,339,469 |
| 6 Oct 2016 | HKD | 56.95 | 57.1 | 56.35 | 56.5 | 56.5 | -0.25 (-0.44%) | 3,784,104 |
| 5 Oct 2016 | HKD | 56.7 | 57.25 | 56.3 | 56.75 | 56.75 | -0.1 (-0.18%) | 3,106,786 |
| 4 Oct 2016 | HKD | 57.4 | 57.4 | 56.5 | 56.85 | 56.85 | -0.25 (-0.44%) | 3,321,955 |
| 3 Oct 2016 | HKD | 57.3 | 57.5 | 56.7 | 57.1 | 57.1 | +0.5 (+0.88%) | 4,169,784 |
| 30 Sep 2016 | HKD | 56.1 | 56.65 | 56 | 56.6 | 56.6 | -0.75 (-1.31%) | 6,364,642 |
| 29 Sep 2016 | HKD | 57.35 | 57.55 | 56.85 | 57.35 | 57.35 | +0.25 (+0.44%) | 3,428,322 |
| 28 Sep 2016 | HKD | 56.1 | 57.1 | 56.1 | 57.1 | 57.1 | +0.45 (+0.79%) | 3,369,733 |
| 27 Sep 2016 | HKD | 56.8 | 57.2 | 56.3 | 56.65 | 56.65 | +0.25 (+0.44%) | 4,808,650 |
| 26 Sep 2016 | HKD | 56.45 | 56.75 | 56 | 56.4 | 56.4 | -0.7 (-1.23%) | 3,447,165 |
| 23 Sep 2016 | HKD | 57.35 | 57.55 | 56.8 | 57.1 | 57.1 | +0.2 (+0.35%) | 4,521,415 |
| 22 Sep 2016 | HKD | 56.8 | 57.8 | 56.65 | 56.9 | 56.9 | +0.85 (+1.52%) | 5,929,944 |
| 21 Sep 2016 | HKD | 55.85 | 56.65 | 55.8 | 56.05 | 56.05 | -0.15 (-0.27%) | 5,421,007 |
| 20 Sep 2016 | HKD | 56.4 | 56.55 | 55.85 | 56.2 | 56.2 | -0.75 (-1.32%) | 5,425,361 |
| 19 Sep 2016 | HKD | 56.45 | 57 | 56.1 | 56.95 | 56.95 | +0.65 (+1.15%) | 4,550,111 |
| 16 Sep 2016 | HKD | 56.3 | 56.3 | 56.3 | 56.3 | 56.3 | 0.0 (0.0%) | 0 |
| 15 Sep 2016 | HKD | 55.95 | 56.85 | 55.9 | 56.3 | 56.3 | +0.75 (+1.35%) | 7,007,357 |
| 14 Sep 2016 | HKD | 55.35 | 56.35 | 55.3 | 55.55 | 55.55 | -0.05 (-0.09%) | 4,617,048 |
| 13 Sep 2016 | HKD | 56.8 | 57.35 | 55.6 | 55.6 | 55.6 | -0.65 (-1.16%) | 8,189,972 |
| 12 Sep 2016 | HKD | 57 | 57.7 | 56.05 | 56.25 | 56.25 | -2.2 (-3.76%) | 8,985,764 |
| 9 Sep 2016 | HKD | 56.75 | 59.75 | 56.75 | 58.45 | 58.45 | +0.85 (+1.48%) | 10,544,572 |
| 8 Sep 2016 | HKD | 56.25 | 57.7 | 56 | 57.6 | 57.6 | +0.9 (+1.59%) | 8,531,434 |
| 7 Sep 2016 | HKD | 55.8 | 56.9 | 55.8 | 56.7 | 56.7 | +0.45 (+0.80%) | 7,021,156 |
| 6 Sep 2016 | HKD | 56 | 56.65 | 55.65 | 56.25 | 56.25 | +0.25 (+0.45%) | 6,581,441 |
| 5 Sep 2016 | HKD | 55.9 | 56.35 | 55.35 | 56 | 56 | +1.25 (+2.28%) | 10,568,943 |
| 2 Sep 2016 | HKD | 54.6 | 54.85 | 54.1 | 54.75 | 54.75 | +0.4 (+0.74%) | 4,962,360 |
| 1 Sep 2016 | HKD | 54.05 | 54.55 | 53.75 | 54.35 | 54.35 | -0.15 (-0.28%) | 4,412,252 |
| 31 Aug 2016 | HKD | 54.65 | 54.8 | 54.2 | 54.5 | 54.5 | 0.0 (0.0%) | 5,034,720 |
| 30 Aug 2016 | HKD | 54.65 | 54.95 | 54.35 | 54.5 | 54.5 | 0.0 (0.0%) | 4,810,753 |
