| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2016 | HKD | 3.54 | 3.74 | 3.4801 | 3.62 | 6.8839 | +0.13 (+3.72%) | 1,564,755 |
| 17 Nov 2016 | HKD | 3.64 | 3.65 | 3.44 | 3.49 | 6.6367 | -0.12 (-3.32%) | 771,966 |
| 16 Nov 2016 | HKD | 3.65 | 3.73 | 3.5 | 3.61 | 6.8649 | +0.04 (+1.12%) | 1,401,061 |
| 15 Nov 2016 | HKD | 3.54 | 3.8 | 3.3 | 3.57 | 6.7889 | +0.03 (+0.85%) | 3,975,268 |
| 14 Nov 2016 | HKD | 3.12 | 3.64 | 3.05 | 3.54 | 6.7318 | +0.44 (+14.19%) | 10,979,569 |
| 11 Nov 2016 | HKD | 2.7 | 3.15 | 2.6 | 3.1 | 5.8951 | +0.41 (+15.24%) | 13,879,603 |
| 10 Nov 2016 | HKD | 2.98 | 3.05 | 2.68 | 2.69 | 5.1154 | -0.25 (-8.50%) | 3,374,983 |
| 9 Nov 2016 | HKD | 3 | 3 | 2.81 | 2.94 | 5.5908 | -0.04 (-1.34%) | 3,435,743 |
| 8 Nov 2016 | HKD | 2.85 | 3.03 | 2.84 | 2.98 | 5.6669 | +0.17 (+6.05%) | 9,906,521 |
| 7 Nov 2016 | HKD | 2.6 | 2.85 | 2.52 | 2.81 | 5.3436 | +0.18 (+6.84%) | 11,294,797 |
| 4 Nov 2016 | HKD | 2.35 | 2.65 | 2.34 | 2.63 | 5.0013 | +0.23 (+9.58%) | 11,075,286 |
| 3 Nov 2016 | HKD | 2.18 | 2.41 | 2.15 | 2.4 | 4.5639 | +0.22 (+10.09%) | 4,896,828 |
| 2 Nov 2016 | HKD | 2.31 | 2.36 | 2.14 | 2.18 | 4.1456 | -0.13 (-5.63%) | 1,539,724 |
| 1 Nov 2016 | HKD | 2.06 | 2.39 | 2.04 | 2.31 | 4.3928 | +0.25 (+12.14%) | 6,595,946 |
| 31 Oct 2016 | HKD | 2.14 | 2.17 | 2.04 | 2.06 | 3.9174 | -0.23 (-10.04%) | 4,308,241 |
| 28 Oct 2016 | HKD | 2.29 | 2.29 | 2.29 | 2.29 | 4.3548 | 0.0 (0.0%) | 0 |
| 27 Oct 2016 | HKD | 2.29 | 2.29 | 2.29 | 2.29 | 4.3548 | 0.0 (0.0%) | 0 |
| 26 Oct 2016 | HKD | 2.29 | 2.29 | 2.29 | 2.29 | 4.3548 | 0.0 (0.0%) | 0 |
| 25 Oct 2016 | HKD | 2.1 | 2.31 | 2.07 | 2.29 | 4.3548 | +0.22 (+10.63%) | 3,203,756 |
| 24 Oct 2016 | HKD | 2 | 2.08 | 1.95 | 2.07 | 3.9364 | +0.04 (+1.97%) | 841,905 |
| 21 Oct 2016 | HKD | 2.03 | 2.03 | 2.03 | 2.03 | 3.8603 | 0.0 (0.0%) | 0 |
| 20 Oct 2016 | HKD | 2.02 | 2.06 | 1.99 | 2.03 | 3.8603 | -0.04 (-1.93%) | 519,552 |
| 19 Oct 2016 | HKD | 2.03 | 2.14 | 1.98 | 2.07 | 3.9364 | +0.04 (+1.97%) | 475,379 |
| 18 Oct 2016 | HKD | 2.2 | 2.27 | 1.82 | 2.03 | 3.8603 | -0.05 (-2.40%) | 4,750,973 |
| 17 Oct 2016 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 3.9554 | 0.0 (0.0%) | 0 |
| 14 Oct 2016 | HKD | 1.69 | 2.11 | 1.69 | 2.08 | 3.9554 | +0.46 (+28.40%) | 6,839,604 |
| 13 Oct 2016 | HKD | 1.67 | 1.67 | 1.62 | 1.62 | 3.0807 | -0.05 (-2.99%) | 31,552 |
| 12 Oct 2016 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 3.1757 | -0.03 (-1.76%) | 7,362 |
| 11 Oct 2016 | HKD | 1.61 | 1.74 | 1.61 | 1.7 | 3.2328 | +0.07 (+4.29%) | 689,405 |
| 10 Oct 2016 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 3.0997 | 0.0 (0.0%) | 0 |
