| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2016 | HKD | 44.4 | 44.5 | 43.75 | 44.1 | 44.1 | +0.05 (+0.11%) | 24,151,131 |
| 21 Dec 2016 | HKD | 44.1 | 44.6 | 43.9 | 44.05 | 44.05 | +0.15 (+0.34%) | 21,323,670 |
| 20 Dec 2016 | HKD | 43.55 | 44 | 43.5 | 43.9 | 43.9 | +0.05 (+0.11%) | 33,822,500 |
| 19 Dec 2016 | HKD | 44 | 44.2 | 43.45 | 43.85 | 43.85 | -0.55 (-1.24%) | 32,874,039 |
| 16 Dec 2016 | HKD | 44 | 44.7 | 43.9 | 44.4 | 44.4 | +0.65 (+1.49%) | 58,497,910 |
| 15 Dec 2016 | HKD | 44.05 | 44.35 | 43.7 | 43.75 | 43.75 | -0.35 (-0.79%) | 40,192,898 |
| 14 Dec 2016 | HKD | 44.5 | 45 | 44.1 | 44.1 | 44.1 | -0.4 (-0.90%) | 29,439,900 |
| 13 Dec 2016 | HKD | 43.95 | 44.5 | 43.8 | 44.5 | 44.5 | +0.7 (+1.60%) | 38,765,922 |
| 12 Dec 2016 | HKD | 44.2 | 44.7 | 43.55 | 43.8 | 43.8 | +0.1 (+0.23%) | 56,493,980 |
| 9 Dec 2016 | HKD | 42.95 | 43.95 | 42.65 | 43.7 | 43.7 | -0.55 (-1.24%) | 69,340,211 |
| 8 Dec 2016 | HKD | 45.1 | 45.5 | 44.05 | 44.25 | 44.25 | -0.85 (-1.88%) | 64,233,141 |
| 7 Dec 2016 | HKD | 45.2 | 45.45 | 44.35 | 45.1 | 45.1 | -0.15 (-0.33%) | 33,920,961 |
| 6 Dec 2016 | HKD | 46 | 46.05 | 45.2 | 45.25 | 45.25 | -0.3 (-0.66%) | 28,584,449 |
| 5 Dec 2016 | HKD | 45.3 | 46.05 | 45.3 | 45.55 | 45.55 | +0.25 (+0.55%) | 25,281,119 |
| 2 Dec 2016 | HKD | 46.85 | 46.85 | 45.3 | 45.3 | 45.3 | -1.55 (-3.31%) | 47,979,160 |
| 1 Dec 2016 | HKD | 47.5 | 47.5 | 46.65 | 46.85 | 46.85 | -0.45 (-0.95%) | 25,084,869 |
| 30 Nov 2016 | HKD | 47.05 | 47.3 | 46.7 | 47.3 | 47.3 | +0.25 (+0.53%) | 28,732,830 |
| 29 Nov 2016 | HKD | 47 | 47.15 | 46.8 | 47.05 | 47.05 | -0.05 (-0.11%) | 23,007,971 |
| 28 Nov 2016 | HKD | 47.2 | 47.75 | 47.05 | 47.1 | 47.1 | -0.2 (-0.42%) | 20,928,180 |
| 25 Nov 2016 | HKD | 47 | 47.6 | 47 | 47.3 | 47.3 | +0.2 (+0.42%) | 11,577,960 |
| 24 Nov 2016 | HKD | 47.1 | 47.4 | 47 | 47.1 | 47.1 | -0.1 (-0.21%) | 23,500,480 |
| 23 Nov 2016 | HKD | 47.05 | 47.6 | 47.05 | 47.2 | 47.2 | 0.0 (0.0%) | 16,453,189 |
| 22 Nov 2016 | HKD | 47.25 | 47.8 | 46.75 | 47.2 | 47.2 | +0.55 (+1.18%) | 23,150,350 |
| 21 Nov 2016 | HKD | 46.5 | 47.6 | 46.5 | 46.65 | 46.65 | -0.2 (-0.43%) | 31,453,189 |
| 18 Nov 2016 | HKD | 47.2 | 47.2 | 46.6 | 46.85 | 46.85 | -0.3 (-0.64%) | 29,079,750 |
| 17 Nov 2016 | HKD | 46.65 | 47.6 | 46.6 | 47.15 | 47.15 | 0.0 (0.0%) | 25,744,109 |
| 16 Nov 2016 | HKD | 47.5 | 48.05 | 47.05 | 47.15 | 47.15 | -0.05 (-0.11%) | 27,071,740 |
| 15 Nov 2016 | HKD | 47.5 | 47.85 | 46.7 | 47.2 | 47.2 | -0.6 (-1.26%) | 37,086,879 |
| 14 Nov 2016 | HKD | 48 | 48 | 47.3 | 47.8 | 47.8 | -0.55 (-1.14%) | 20,123,279 |
| 11 Nov 2016 | HKD | 48.25 | 48.8 | 47.9 | 48.35 | 48.35 | -0.2 (-0.41%) | 26,877,480 |
