| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | HKD | 0.97 | 0.98 | 0.95 | 0.97 | 0.8083 | -0.02 (-2.02%) | 1,369,201 |
| 21 Dec 2016 | HKD | 0.96 | 0.99 | 0.95 | 0.99 | 0.825 | +0.03 (+3.13%) | 1,226,401 |
| 20 Dec 2016 | HKD | 0.99 | 0.99 | 0.95 | 0.96 | 0.8 | -0.02 (-2.04%) | 2,160,001 |
| 19 Dec 2016 | HKD | 0.96 | 1.03 | 0.96 | 0.98 | 0.8167 | +0.03 (+3.16%) | 10,052,405 |
| 16 Dec 2016 | HKD | 0.92 | 0.96 | 0.92 | 0.95 | 0.7917 | +0.03 (+3.26%) | 1,719,601 |
| 15 Dec 2016 | HKD | 0.92 | 0.93 | 0.91 | 0.92 | 0.7667 | -0.02 (-2.13%) | 886,800 |
| 14 Dec 2016 | HKD | 0.92 | 0.97 | 0.92 | 0.94 | 0.7833 | +0.02 (+2.17%) | 6,391,203 |
| 13 Dec 2016 | HKD | 0.93 | 0.93 | 0.91 | 0.92 | 0.7667 | 0.0 (0.0%) | 526,800 |
| 12 Dec 2016 | HKD | 0.93 | 0.93 | 0.9 | 0.92 | 0.7667 | -0.02 (-2.13%) | 2,317,201 |
| 9 Dec 2016 | HKD | 0.96 | 0.96 | 0.93 | 0.94 | 0.7833 | -0.01 (-1.05%) | 1,227,601 |
| 8 Dec 2016 | HKD | 0.95 | 0.96 | 0.95 | 0.95 | 0.7917 | +0.01 (+1.06%) | 1,158,001 |
| 7 Dec 2016 | HKD | 0.99 | 0.99 | 0.94 | 0.94 | 0.7833 | -0.05 (-5.05%) | 3,766,802 |
| 6 Dec 2016 | HKD | 0.99 | 0.99 | 0.98 | 0.99 | 0.825 | 0.0 (0.0%) | 320,400 |
| 5 Dec 2016 | HKD | 1 | 1 | 0.99 | 0.99 | 0.825 | -0.01 (-1%) | 561,600 |
| 2 Dec 2016 | HKD | 1.01 | 1.01 | 0.99 | 1 | 0.8333 | -0.02 (-1.96%) | 3,267,601 |
| 1 Dec 2016 | HKD | 1.03 | 1.03 | 1.01 | 1.02 | 0.85 | -0.01 (-0.97%) | 979,200 |
| 30 Nov 2016 | HKD | 1.03 | 1.04 | 1.02 | 1.03 | 0.8583 | 0.0 (0.0%) | 1,208,401 |
| 29 Nov 2016 | HKD | 1.03 | 1.05 | 1.02 | 1.03 | 0.8583 | +0.01 (+0.98%) | 5,906,403 |
| 28 Nov 2016 | HKD | 1 | 1.03 | 1 | 1.02 | 0.85 | +0.03 (+3.03%) | 2,790,001 |
| 25 Nov 2016 | HKD | 1 | 1 | 0.99 | 0.99 | 0.825 | -0.02 (-1.98%) | 1,651,201 |
| 24 Nov 2016 | HKD | 1.02 | 1.02 | 1 | 1.01 | 0.8417 | -0.01 (-0.98%) | 2,812,801 |
| 23 Nov 2016 | HKD | 1.01 | 1.05 | 0.98 | 1.02 | 0.85 | +0.01 (+0.99%) | 11,266,805 |
| 22 Nov 2016 | HKD | 1.09 | 1.1 | 1 | 1.01 | 0.8417 | -0.09 (-8.18%) | 16,394,407 |
| 21 Nov 2016 | HKD | 1.07 | 1.11 | 1.07 | 1.1 | 0.9167 | +0.01 (+0.92%) | 2,445,601 |
| 18 Nov 2016 | HKD | 1.09 | 1.11 | 1.07 | 1.09 | 0.9083 | 0.0 (0.0%) | 3,399,602 |
| 17 Nov 2016 | HKD | 1.13 | 1.14 | 1.09 | 1.09 | 0.9083 | -0.04 (-3.54%) | 4,300,802 |
| 16 Nov 2016 | HKD | 1.12 | 1.16 | 1.09 | 1.13 | 0.9417 | 0.0 (0.0%) | 6,723,603 |
| 15 Nov 2016 | HKD | 1.16 | 1.17 | 1.11 | 1.13 | 0.9417 | -0.04 (-3.42%) | 7,558,803 |
| 14 Nov 2016 | HKD | 1.08 | 1.18 | 1.06 | 1.17 | 0.975 | +0.07 (+6.36%) | 14,545,207 |
| 11 Nov 2016 | HKD | 1.13 | 1.17 | 1.09 | 1.1 | 0.9167 | -0.04 (-3.51%) | 15,800,407 |
