| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2016 | HKD | 55 | 55.3 | 54.3 | 54.5 | 54.5 | -0.65 (-1.18%) | 2,660,108 |
| 26 Aug 2016 | HKD | 54.9 | 55.45 | 54.6 | 55.15 | 55.15 | +0.3 (+0.55%) | 4,541,231 |
| 25 Aug 2016 | HKD | 54.2 | 54.95 | 54.1 | 54.85 | 54.85 | +0.15 (+0.27%) | 5,733,093 |
| 24 Aug 2016 | HKD | 55.9 | 56 | 54.2 | 54.7 | 54.7 | -1.2 (-2.15%) | 6,471,422 |
| 23 Aug 2016 | HKD | 56 | 56.4 | 55.8 | 55.9 | 55.9 | +0.4 (+0.72%) | 5,495,305 |
| 22 Aug 2016 | HKD | 55.3 | 55.95 | 54.9 | 55.5 | 55.5 | +0.45 (+0.82%) | 4,683,635 |
| 19 Aug 2016 | HKD | 54.65 | 55.45 | 54.65 | 55.05 | 55.05 | +0.65 (+1.19%) | 6,742,291 |
| 18 Aug 2016 | HKD | 54 | 55.2 | 53.85 | 54.4 | 54.4 | +0.4 (+0.74%) | 4,643,731 |
| 17 Aug 2016 | HKD | 54.9 | 55 | 54 | 54 | 54 | -1 (-1.82%) | 7,673,288 |
| 16 Aug 2016 | HKD | 54.75 | 55.5 | 54.75 | 55 | 55 | +0.2 (+0.36%) | 5,532,263 |
| 15 Aug 2016 | HKD | 55.05 | 55.8 | 54.8 | 54.8 | 54.8 | -0.05 (-0.09%) | 10,108,661 |
| 12 Aug 2016 | HKD | 57 | 57 | 54.65 | 54.85 | 54.85 | -2.2 (-3.86%) | 15,224,411 |
| 11 Aug 2016 | HKD | 57.75 | 58.15 | 56.8 | 57.05 | 57.05 | -0.75 (-1.30%) | 5,512,509 |
| 10 Aug 2016 | HKD | 57.8 | 58 | 57.25 | 57.8 | 57.8 | +0.9 (+1.58%) | 8,725,513 |
| 9 Aug 2016 | HKD | 56.2 | 57.1 | 56.2 | 56.9 | 56.9 | +0.4 (+0.71%) | 3,729,793 |
| 8 Aug 2016 | HKD | 55.4 | 56.8 | 54.75 | 56.5 | 56.5 | +1.4 (+2.54%) | 5,791,058 |
| 5 Aug 2016 | HKD | 54.7 | 55.1 | 54.65 | 55.1 | 55.1 | +0.7 (+1.29%) | 7,050,360 |
| 4 Aug 2016 | HKD | 54.05 | 54.9 | 54.05 | 54.4 | 54.4 | +0.5 (+0.93%) | 3,030,744 |
| 3 Aug 2016 | HKD | 55 | 55.1 | 53.8 | 53.9 | 53.9 | -2 (-3.58%) | 6,257,563 |
| 2 Aug 2016 | HKD | 55.9 | 55.9 | 55.9 | 55.9 | 55.9 | 0.0 (0.0%) | 0 |
| 1 Aug 2016 | HKD | 55.95 | 56.65 | 55.6 | 55.9 | 55.9 | +0.5 (+0.90%) | 4,406,271 |
| 29 Jul 2016 | HKD | 56.45 | 56.55 | 55 | 55.4 | 55.4 | -1.1 (-1.95%) | 5,844,926 |
| 28 Jul 2016 | HKD | 56 | 56.9 | 56 | 56.5 | 56.5 | +0.3 (+0.53%) | 6,832,280 |
| 27 Jul 2016 | HKD | 55.65 | 56.35 | 55.25 | 56.2 | 56.2 | +0.55 (+0.99%) | 7,785,704 |
| 26 Jul 2016 | HKD | 54.7 | 55.85 | 54.65 | 55.65 | 55.65 | +0.4 (+0.72%) | 5,786,723 |
| 25 Jul 2016 | HKD | 55.25 | 55.85 | 54.8 | 55.25 | 55.25 | +0.55 (+1.01%) | 5,373,288 |
| 22 Jul 2016 | HKD | 54.15 | 54.85 | 54.1 | 54.7 | 54.7 | -0.05 (-0.09%) | 9,326,637 |
| 21 Jul 2016 | HKD | 53.85 | 55.25 | 53.5 | 54.75 | 54.75 | +1.15 (+2.15%) | 8,390,466 |
| 20 Jul 2016 | HKD | 52.45 | 53.7 | 52.35 | 53.6 | 53.6 | +0.85 (+1.61%) | 6,352,336 |
| 19 Jul 2016 | HKD | 52.8 | 53 | 52.25 | 52.75 | 52.75 | -0.45 (-0.85%) | 3,522,684 |
