| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2016 | HKD | 52.8 | 52.8 | 52.2 | 52.55 | 52.55 | +0.3 (+0.57%) | 14,651,910 |
| 28 Sep 2016 | HKD | 51.5 | 52.25 | 51.4 | 52.25 | 52.25 | +0.35 (+0.67%) | 17,346,580 |
| 27 Sep 2016 | HKD | 51.65 | 51.9 | 51 | 51.9 | 51.9 | +0.7 (+1.37%) | 13,923,090 |
| 26 Sep 2016 | HKD | 51.8 | 51.85 | 50.95 | 51.2 | 51.2 | -0.6 (-1.16%) | 15,013,370 |
| 23 Sep 2016 | HKD | 51.4 | 51.95 | 51.1 | 51.8 | 51.8 | +0.4 (+0.78%) | 19,945,619 |
| 22 Sep 2016 | HKD | 51.35 | 51.75 | 51.05 | 51.4 | 51.4 | +0.65 (+1.28%) | 20,304,881 |
| 21 Sep 2016 | HKD | 50.6 | 51 | 50.25 | 50.75 | 50.75 | +0.15 (+0.30%) | 17,808,930 |
| 20 Sep 2016 | HKD | 50.85 | 51.2 | 50.6 | 50.6 | 50.6 | -0.65 (-1.27%) | 12,722,870 |
| 19 Sep 2016 | HKD | 50.9 | 51.3 | 50.7 | 51.25 | 51.25 | +0.9 (+1.79%) | 15,181,950 |
| 16 Sep 2016 | HKD | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 0.0 (0.0%) | 0 |
| 15 Sep 2016 | HKD | 50.55 | 50.9 | 50.35 | 50.35 | 50.35 | +0.3 (+0.60%) | 17,043,881 |
| 14 Sep 2016 | HKD | 50.4 | 50.55 | 49.95 | 50.05 | 50.05 | +0.1 (+0.20%) | 16,517,680 |
| 13 Sep 2016 | HKD | 50.75 | 50.85 | 49.7 | 49.95 | 49.95 | -0.15 (-0.30%) | 19,902,369 |
| 12 Sep 2016 | HKD | 50.15 | 50.35 | 49.6 | 50.1 | 50.1 | -1.2 (-2.34%) | 24,606,359 |
| 9 Sep 2016 | HKD | 50.9 | 51.8 | 50.45 | 51.3 | 51.3 | +0.4 (+0.79%) | 29,021,391 |
| 8 Sep 2016 | HKD | 50.8 | 51.1 | 50.45 | 50.9 | 50.9 | +0.1 (+0.20%) | 15,957,860 |
| 7 Sep 2016 | HKD | 51 | 51.1 | 50.35 | 50.8 | 50.8 | +0.4 (+0.79%) | 17,029,490 |
| 6 Sep 2016 | HKD | 50.7 | 50.75 | 49.85 | 50.4 | 50.4 | 0.0 (0.0%) | 12,077,050 |
| 5 Sep 2016 | HKD | 51 | 51 | 50.4 | 50.4 | 50.4 | +0.45 (+0.90%) | 18,221,770 |
| 2 Sep 2016 | HKD | 49.5 | 49.95 | 49.4 | 49.95 | 49.95 | +0.5 (+1.01%) | 19,954,561 |
| 1 Sep 2016 | HKD | 48.7 | 49.6 | 48.7 | 49.45 | 49.45 | +0.4 (+0.82%) | 18,973,320 |
| 31 Aug 2016 | HKD | 49.05 | 49.1 | 48.5 | 49.05 | 49.05 | +0.25 (+0.51%) | 17,144,189 |
| 30 Aug 2016 | HKD | 48.3 | 49.2 | 48.25 | 48.8 | 48.8 | +0.6 (+1.24%) | 20,356,330 |
| 29 Aug 2016 | HKD | 48.25 | 48.4 | 47.8 | 48.2 | 48.2 | -0.2 (-0.41%) | 10,942,870 |
| 26 Aug 2016 | HKD | 47.85 | 48.9 | 47.85 | 48.4 | 48.4 | +0.35 (+0.73%) | 13,186,770 |
| 25 Aug 2016 | HKD | 48.6 | 48.65 | 48.05 | 48.05 | 48.05 | -0.35 (-0.72%) | 9,599,790 |
| 24 Aug 2016 | HKD | 48.6 | 48.9 | 47.9 | 48.4 | 48.4 | -0.2 (-0.41%) | 12,115,470 |
| 23 Aug 2016 | HKD | 48.3 | 48.6 | 48 | 48.6 | 48.6 | +0.3 (+0.62%) | 10,029,380 |
| 22 Aug 2016 | HKD | 48.05 | 48.4 | 47.75 | 48.3 | 48.3 | +0.2 (+0.42%) | 12,313,330 |
| 19 Aug 2016 | HKD | 49.2 | 49.2 | 48.1 | 48.1 | 48.1 | -0.65 (-1.33%) | 22,317,570 |
