| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2016 | HKD | 48.5 | 48.8 | 48.1 | 48.55 | 48.55 | +1.1 (+2.32%) | 30,719,529 |
| 9 Nov 2016 | HKD | 48.8 | 48.8 | 46.2 | 47.45 | 47.45 | -1.05 (-2.16%) | 52,279,559 |
| 8 Nov 2016 | HKD | 49.5 | 49.5 | 48.3 | 48.5 | 48.5 | 0.0 (0.0%) | 23,650,160 |
| 7 Nov 2016 | HKD | 48.3 | 48.75 | 48.1 | 48.5 | 48.5 | +0.7 (+1.46%) | 24,767,240 |
| 4 Nov 2016 | HKD | 47.35 | 48 | 47.35 | 47.8 | 47.8 | +0.15 (+0.31%) | 15,441,950 |
| 3 Nov 2016 | HKD | 47.65 | 48.4 | 47.55 | 47.65 | 47.65 | -0.3 (-0.63%) | 20,347,961 |
| 2 Nov 2016 | HKD | 48.4 | 48.55 | 47.8 | 47.95 | 47.95 | -0.55 (-1.13%) | 27,976,340 |
| 1 Nov 2016 | HKD | 49 | 49.4 | 48.45 | 48.5 | 48.5 | -0.45 (-0.92%) | 53,744,602 |
| 31 Oct 2016 | HKD | 48.45 | 48.95 | 47.7 | 48.95 | 48.95 | -2.45 (-4.77%) | 96,315,055 |
| 28 Oct 2016 | HKD | 51.6 | 51.6 | 50.65 | 51.4 | 51.4 | 0.0 (0.0%) | 17,514,029 |
| 27 Oct 2016 | HKD | 52.05 | 52.2 | 51.35 | 51.4 | 51.4 | -0.9 (-1.72%) | 21,037,119 |
| 26 Oct 2016 | HKD | 52.45 | 52.85 | 52.2 | 52.3 | 52.3 | -0.7 (-1.32%) | 13,676,610 |
| 25 Oct 2016 | HKD | 52.5 | 53.3 | 52.35 | 53 | 53 | +0.3 (+0.57%) | 9,226,720 |
| 24 Oct 2016 | HKD | 53.5 | 53.5 | 51.95 | 52.7 | 52.7 | -0.05 (-0.09%) | 24,286,590 |
| 21 Oct 2016 | HKD | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 0.0 (0.0%) | 0 |
| 20 Oct 2016 | HKD | 52.6 | 52.85 | 52.35 | 52.75 | 52.75 | +0.45 (+0.86%) | 13,205,060 |
| 19 Oct 2016 | HKD | 53 | 53 | 51.95 | 52.3 | 52.3 | -0.3 (-0.57%) | 16,195,600 |
| 18 Oct 2016 | HKD | 52.05 | 52.75 | 52 | 52.6 | 52.6 | +1 (+1.94%) | 22,328,480 |
| 17 Oct 2016 | HKD | 51.8 | 52 | 50.95 | 51.6 | 51.6 | -0.5 (-0.96%) | 16,831,859 |
| 14 Oct 2016 | HKD | 52.3 | 52.6 | 51.85 | 52.1 | 52.1 | +0.6 (+1.17%) | 30,130,721 |
| 13 Oct 2016 | HKD | 52.7 | 52.8 | 51.5 | 51.5 | 51.5 | -1.6 (-3.01%) | 23,344,520 |
| 12 Oct 2016 | HKD | 52.55 | 53.2 | 52.1 | 53.1 | 53.1 | 0.0 (0.0%) | 22,863,180 |
| 11 Oct 2016 | HKD | 53.55 | 54.15 | 52.7 | 53.1 | 53.1 | -0.85 (-1.58%) | 27,953,930 |
| 10 Oct 2016 | HKD | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 0.0 (0.0%) | 0 |
| 7 Oct 2016 | HKD | 53.9 | 54 | 53.25 | 53.95 | 53.95 | +0.1 (+0.19%) | 15,832,830 |
| 6 Oct 2016 | HKD | 53.5 | 54.15 | 53.5 | 53.85 | 53.85 | +0.5 (+0.94%) | 24,093,020 |
| 5 Oct 2016 | HKD | 52.65 | 53.4 | 52.4 | 53.35 | 53.35 | +0.65 (+1.23%) | 16,023,860 |
| 4 Oct 2016 | HKD | 52.8 | 52.9 | 52.2 | 52.7 | 52.7 | +0.2 (+0.38%) | 14,931,770 |
| 3 Oct 2016 | HKD | 52.2 | 52.55 | 51.6 | 52.5 | 52.5 | +0.95 (+1.84%) | 16,009,100 |
| 30 Sep 2016 | HKD | 51.65 | 52 | 51.2 | 51.55 | 51.55 | -1 (-1.90%) | 22,709,100 |
