| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2016 | HKD | 5.7 | 5.78 | 5.42 | 5.55 | 2.775 | -0.25 (-4.31%) | 35,792,000 |
| 22 Aug 2016 | HKD | 5.88 | 6.02 | 5.75 | 5.8 | 2.9 | -0.08 (-1.36%) | 18,954,000 |
| 19 Aug 2016 | HKD | 5.98 | 6.01 | 5.75 | 5.88 | 2.94 | -0.08 (-1.34%) | 17,696,000 |
| 18 Aug 2016 | HKD | 5.83 | 6.24 | 5.83 | 5.96 | 2.98 | +0.16 (+2.76%) | 66,944,000 |
| 17 Aug 2016 | HKD | 5.44 | 5.83 | 5.3 | 5.8 | 2.9 | +0.38 (+7.01%) | 44,443,200 |
| 16 Aug 2016 | HKD | 5.62 | 5.71 | 5.03 | 5.42 | 2.71 | -0.24 (-4.24%) | 79,559,204 |
| 15 Aug 2016 | HKD | 5.84 | 5.91 | 5.63 | 5.66 | 2.83 | -0.2 (-3.41%) | 19,449,200 |
| 12 Aug 2016 | HKD | 6.06 | 6.09 | 5.83 | 5.86 | 2.93 | -0.14 (-2.33%) | 18,416,434 |
| 11 Aug 2016 | HKD | 5.76 | 6.04 | 5.7 | 6 | 3 | +0.19 (+3.27%) | 26,780,000 |
| 10 Aug 2016 | HKD | 5.92 | 6.13 | 5.8 | 5.81 | 2.905 | -0.16 (-2.68%) | 34,588,000 |
| 9 Aug 2016 | HKD | 6.2 | 6.24 | 5.94 | 5.97 | 2.985 | -0.27 (-4.33%) | 23,716,060 |
| 8 Aug 2016 | HKD | 6.45 | 6.49 | 6.21 | 6.24 | 3.12 | -0.21 (-3.26%) | 15,706,142 |
| 5 Aug 2016 | HKD | 6.49 | 6.74 | 6.05 | 6.45 | 3.225 | +0.19 (+3.04%) | 49,603,200 |
| 4 Aug 2016 | HKD | 5.58 | 6.37 | 5.5 | 6.26 | 3.13 | +0.64 (+11.39%) | 88,162,602 |
| 3 Aug 2016 | HKD | 6.28 | 6.29 | 5.49 | 5.62 | 2.81 | -0.73 (-11.50%) | 68,621,618 |
| 2 Aug 2016 | HKD | 6.35 | 6.35 | 6.35 | 6.35 | 3.175 | 0.0 (0.0%) | 0 |
| 1 Aug 2016 | HKD | 6.45 | 6.63 | 5.54 | 6.35 | 3.175 | -0.3 (-4.51%) | 104,208,546 |
| 29 Jul 2016 | HKD | 8.24 | 8.24 | 6.41 | 6.65 | 3.325 | -1.65 (-19.88%) | 127,314,398 |
| 28 Jul 2016 | HKD | 8.48 | 8.64 | 8.27 | 8.3 | 4.15 | -0.27 (-3.15%) | 23,506,000 |
| 27 Jul 2016 | HKD | 8.47 | 8.64 | 8.33 | 8.57 | 4.285 | +0.1 (+1.18%) | 11,728,000 |
| 26 Jul 2016 | HKD | 8.4 | 8.51 | 8.36 | 8.47 | 4.235 | 0.0 (0.0%) | 15,216,000 |
| 25 Jul 2016 | HKD | 8.15 | 8.52 | 8.14 | 8.47 | 4.235 | +0.31 (+3.80%) | 12,986,634 |
| 22 Jul 2016 | HKD | 8.3 | 8.3 | 8 | 8.16 | 4.08 | -0.14 (-1.69%) | 16,060,626 |
| 21 Jul 2016 | HKD | 8.25 | 8.41 | 8.09 | 8.3 | 4.15 | +0.1 (+1.22%) | 22,944,320 |
| 20 Jul 2016 | HKD | 7.77 | 8.28 | 7.77 | 8.2 | 4.1 | +0.36 (+4.59%) | 17,808,000 |
| 19 Jul 2016 | HKD | 7.6 | 7.92 | 7.6 | 7.84 | 3.92 | +0.24 (+3.16%) | 11,619,000 |
| 18 Jul 2016 | HKD | 7.49 | 7.62 | 7.48 | 7.6 | 3.8 | +0.11 (+1.47%) | 20,802,800 |
| 15 Jul 2016 | HKD | 7.42 | 7.58 | 7.4 | 7.49 | 3.745 | +0.08 (+1.08%) | 11,249,302 |
| 14 Jul 2016 | HKD | 7.36 | 7.47 | 7.36 | 7.41 | 3.705 | +0.02 (+0.27%) | 10,924,000 |
| 13 Jul 2016 | HKD | 7.21 | 7.46 | 7.21 | 7.39 | 3.695 | +0.21 (+2.92%) | 19,670,666 |
